Willbes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-27 | 1,270.00 | 1,320.00 | 1,265.00 | 1,315.00 | 13,150.00 | 31,302 |
| 2022-04-26 | 1,285.00 | 1,320.00 | 1,285.00 | 1,305.00 | 13,050.00 | 36,722 |
| 2022-04-25 | 1,315.00 | 1,320.00 | 1,280.00 | 1,285.00 | 12,850.00 | 44,917 |
| 2022-04-22 | 1,345.00 | 1,345.00 | 1,315.00 | 1,340.00 | 13,400.00 | 37,821 |
| 2022-04-21 | 1,365.00 | 1,370.00 | 1,350.00 | 1,350.00 | 13,500.00 | 28,148 |
| 2022-04-20 | 1,375.00 | 1,380.00 | 1,355.00 | 1,370.00 | 13,700.00 | 24,820 |
| 2022-04-19 | 1,360.00 | 1,385.00 | 1,350.00 | 1,370.00 | 13,700.00 | 39,047 |
| 2022-04-18 | 1,380.00 | 1,380.00 | 1,360.00 | 1,365.00 | 13,650.00 | 29,308 |
| 2022-04-15 | 1,310.00 | 1,395.00 | 1,295.00 | 1,380.00 | 13,800.00 | 82,679 |
| 2022-04-14 | 1,330.00 | 1,340.00 | 1,310.00 | 1,325.00 | 13,250.00 | 38,538 |
| 2022-04-13 | 1,300.00 | 1,330.00 | 1,300.00 | 1,330.00 | 13,300.00 | 34,758 |
| 2022-04-12 | 1,320.00 | 1,320.00 | 1,270.00 | 1,305.00 | 13,050.00 | 70,316 |
| 2022-04-11 | 1,400.00 | 1,415.00 | 1,325.00 | 1,335.00 | 13,350.00 | 82,992 |
| 2022-04-08 | 1,445.00 | 1,485.00 | 1,400.00 | 1,400.00 | 14,000.00 | 240,222 |
| 2022-04-07 | 1,440.00 | 1,440.00 | 1,415.00 | 1,425.00 | 14,250.00 | 68,364 |
| 2022-04-06 | 1,450.00 | 1,455.00 | 1,420.00 | 1,445.00 | 14,450.00 | 70,190 |
| 2022-04-05 | 1,475.00 | 1,490.00 | 1,445.00 | 1,465.00 | 14,650.00 | 77,405 |
| 2022-04-04 | 1,455.00 | 1,485.00 | 1,440.00 | 1,470.00 | 14,700.00 | 112,013 |
| 2022-04-01 | 1,415.00 | 1,465.00 | 1,415.00 | 1,440.00 | 14,400.00 | 106,418 |
| 2022-03-31 | 1,465.00 | 1,550.00 | 1,390.00 | 1,450.00 | 14,500.00 | 374,831 |
| 2022-03-30 | 1,500.00 | 1,510.00 | 1,470.00 | 1,480.00 | 14,800.00 | 175,459 |
| 2022-03-29 | 1,475.00 | 1,570.00 | 1,430.00 | 1,570.00 | 15,700.00 | 390,761 |
| 2022-03-28 | 1,395.00 | 1,500.00 | 1,370.00 | 1,500.00 | 15,000.00 | 311,881 |
| 2022-03-25 | 1,430.00 | 1,435.00 | 1,375.00 | 1,390.00 | 13,900.00 | 59,018 |
| 2022-03-24 | 1,370.00 | 1,415.00 | 1,350.00 | 1,410.00 | 14,100.00 | 76,877 |
| 2022-03-23 | 1,370.00 | 1,390.00 | 1,355.00 | 1,375.00 | 13,750.00 | 39,810 |
| 2022-03-22 | 1,360.00 | 1,380.00 | 1,345.00 | 1,370.00 | 13,700.00 | 34,851 |
| 2022-03-21 | 1,380.00 | 1,425.00 | 1,355.00 | 1,360.00 | 13,600.00 | 111,060 |
| 2022-03-18 | 1,365.00 | 1,375.00 | 1,340.00 | 1,370.00 | 13,700.00 | 51,418 |
| 2022-03-17 | 1,385.00 | 1,390.00 | 1,350.00 | 1,360.00 | 13,600.00 | 51,266 |
| 2022-03-16 | 1,345.00 | 1,380.00 | 1,330.00 | 1,380.00 | 13,800.00 | 61,865 |
| 2022-03-15 | 1,320.00 | 1,375.00 | 1,310.00 | 1,340.00 | 13,400.00 | 64,824 |
| 2022-03-14 | 1,345.00 | 1,395.00 | 1,315.00 | 1,330.00 | 13,300.00 | 104,550 |
| 2022-03-11 | 1,270.00 | 1,345.00 | 1,225.00 | 1,330.00 | 13,300.00 | 128,200 |
| 2022-03-10 | 1,215.00 | 1,305.00 | 1,205.00 | 1,265.00 | 12,650.00 | 123,169 |
| 2022-03-08 | 1,220.00 | 1,225.00 | 1,145.00 | 1,185.00 | 11,850.00 | 142,096 |
| 2022-03-07 | 1,295.00 | 1,295.00 | 1,235.00 | 1,240.00 | 12,400.00 | 95,746 |
| 2022-03-04 | 1,335.00 | 1,335.00 | 1,295.00 | 1,305.00 | 13,050.00 | 60,729 |
| 2022-03-03 | 1,360.00 | 1,365.00 | 1,330.00 | 1,340.00 | 13,400.00 | 56,207 |
| 2022-03-02 | 1,315.00 | 1,335.00 | 1,300.00 | 1,335.00 | 13,350.00 | 48,372 |
| 2022-02-28 | 1,300.00 | 1,320.00 | 1,285.00 | 1,315.00 | 13,150.00 | 43,662 |
| 2022-02-25 | 1,290.00 | 1,330.00 | 1,290.00 | 1,305.00 | 13,050.00 | 41,633 |
| 2022-02-24 | 1,290.00 | 1,320.00 | 1,270.00 | 1,275.00 | 12,750.00 | 70,863 |
| 2022-02-23 | 1,325.00 | 1,340.00 | 1,300.00 | 1,330.00 | 13,300.00 | 39,442 |
| 2022-02-22 | 1,355.00 | 1,385.00 | 1,305.00 | 1,320.00 | 13,200.00 | 79,180 |
| 2022-02-21 | 1,355.00 | 1,405.00 | 1,330.00 | 1,390.00 | 13,900.00 | 53,467 |
| 2022-02-18 | 1,335.00 | 1,375.00 | 1,315.00 | 1,355.00 | 13,550.00 | 34,346 |
| 2022-02-17 | 1,355.00 | 1,380.00 | 1,285.00 | 1,345.00 | 13,450.00 | 77,234 |
| 2022-02-16 | 1,300.00 | 1,365.00 | 1,300.00 | 1,355.00 | 13,550.00 | 66,433 |
| 2022-02-15 | 1,300.00 | 1,320.00 | 1,240.00 | 1,275.00 | 12,750.00 | 74,507 |
| 2022-02-14 | 1,370.00 | 1,385.00 | 1,295.00 | 1,300.00 | 13,000.00 | 129,869 |
| 2022-02-11 | 1,400.00 | 1,425.00 | 1,365.00 | 1,410.00 | 14,100.00 | 44,657 |
| 2022-02-10 | 1,440.00 | 1,450.00 | 1,415.00 | 1,430.00 | 14,300.00 | 21,381 |
| 2022-02-09 | 1,395.00 | 1,450.00 | 1,390.00 | 1,435.00 | 14,350.00 | 66,299 |
| 2022-02-08 | 1,385.00 | 1,410.00 | 1,360.00 | 1,380.00 | 13,800.00 | 55,964 |
| 2022-02-07 | 1,380.00 | 1,395.00 | 1,350.00 | 1,380.00 | 13,800.00 | 30,549 |
| 2022-02-04 | 1,350.00 | 1,390.00 | 1,345.00 | 1,380.00 | 13,800.00 | 41,304 |
| 2022-02-03 | 1,325.00 | 1,385.00 | 1,315.00 | 1,375.00 | 13,750.00 | 62,864 |
| 2022-01-28 | 1,250.00 | 1,305.00 | 1,210.00 | 1,305.00 | 13,050.00 | 88,869 |
| 2022-01-27 | 1,320.00 | 1,330.00 | 1,225.00 | 1,245.00 | 12,450.00 | 80,632 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.