Willbes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-26 | 1,265.00 | 1,370.00 | 1,265.00 | 1,320.00 | 13,200.00 | 92,815 |
| 2022-01-25 | 1,335.00 | 1,350.00 | 1,250.00 | 1,275.00 | 12,750.00 | 107,538 |
| 2022-01-24 | 1,395.00 | 1,400.00 | 1,300.00 | 1,335.00 | 13,350.00 | 105,301 |
| 2022-01-21 | 1,415.00 | 1,450.00 | 1,400.00 | 1,415.00 | 14,150.00 | 44,769 |
| 2022-01-20 | 1,420.00 | 1,455.00 | 1,370.00 | 1,430.00 | 14,300.00 | 100,126 |
| 2022-01-19 | 1,470.00 | 1,525.00 | 1,430.00 | 1,440.00 | 14,400.00 | 81,195 |
| 2022-01-18 | 1,460.00 | 1,575.00 | 1,460.00 | 1,475.00 | 14,750.00 | 175,927 |
| 2022-01-17 | 1,490.00 | 1,510.00 | 1,450.00 | 1,450.00 | 14,500.00 | 78,074 |
| 2022-01-14 | 1,550.00 | 1,555.00 | 1,485.00 | 1,505.00 | 15,050.00 | 98,892 |
| 2022-01-13 | 1,590.00 | 1,625.00 | 1,560.00 | 1,560.00 | 15,600.00 | 52,022 |
| 2022-01-12 | 1,575.00 | 1,600.00 | 1,550.00 | 1,585.00 | 15,850.00 | 56,768 |
| 2022-01-11 | 1,630.00 | 1,645.00 | 1,550.00 | 1,565.00 | 15,650.00 | 117,888 |
| 2022-01-10 | 1,700.00 | 1,705.00 | 1,605.00 | 1,635.00 | 16,350.00 | 88,380 |
| 2022-01-07 | 1,730.00 | 1,770.00 | 1,700.00 | 1,705.00 | 17,050.00 | 74,990 |
| 2022-01-06 | 1,685.00 | 1,735.00 | 1,675.00 | 1,700.00 | 17,000.00 | 73,690 |
| 2022-01-05 | 1,745.00 | 1,745.00 | 1,695.00 | 1,705.00 | 17,050.00 | 47,703 |
| 2022-01-04 | 1,710.00 | 1,740.00 | 1,690.00 | 1,740.00 | 17,400.00 | 43,832 |
| 2022-01-03 | 1,700.00 | 1,730.00 | 1,675.00 | 1,710.00 | 17,100.00 | 64,723 |
| 2021-12-30 | 1,635.00 | 1,690.00 | 1,610.00 | 1,685.00 | 16,850.00 | 68,123 |
| 2021-12-29 | 1,595.00 | 1,650.00 | 1,590.00 | 1,635.00 | 16,350.00 | 49,289 |
| 2021-12-28 | 1,640.00 | 1,660.00 | 1,595.00 | 1,595.00 | 15,950.00 | 93,757 |
| 2021-12-27 | 1,645.00 | 1,805.00 | 1,645.00 | 1,650.00 | 16,500.00 | 391,670 |
| 2021-12-24 | 1,610.00 | 1,630.00 | 1,600.00 | 1,605.00 | 16,050.00 | 52,896 |
| 2021-12-23 | 1,635.00 | 1,655.00 | 1,605.00 | 1,610.00 | 16,100.00 | 36,074 |
| 2021-12-22 | 1,615.00 | 1,660.00 | 1,610.00 | 1,635.00 | 16,350.00 | 40,713 |
| 2021-12-21 | 1,610.00 | 1,630.00 | 1,580.00 | 1,610.00 | 16,100.00 | 27,737 |
| 2021-12-20 | 1,650.00 | 1,650.00 | 1,595.00 | 1,610.00 | 16,100.00 | 64,909 |
| 2021-12-17 | 1,675.00 | 1,700.00 | 1,635.00 | 1,660.00 | 16,600.00 | 38,772 |
| 2021-12-16 | 1,720.00 | 1,730.00 | 1,680.00 | 1,700.00 | 17,000.00 | 35,893 |
| 2021-12-15 | 1,695.00 | 1,720.00 | 1,665.00 | 1,680.00 | 16,800.00 | 28,373 |
| 2021-12-14 | 1,725.00 | 1,760.00 | 1,685.00 | 1,695.00 | 16,950.00 | 39,497 |
| 2021-12-13 | 1,770.00 | 1,820.00 | 1,745.00 | 1,745.00 | 17,450.00 | 58,848 |
| 2021-12-10 | 1,770.00 | 1,800.00 | 1,755.00 | 1,770.00 | 17,700.00 | 60,594 |
| 2021-12-09 | 1,730.00 | 1,830.00 | 1,710.00 | 1,825.00 | 18,250.00 | 140,108 |
| 2021-12-08 | 1,735.00 | 1,815.00 | 1,715.00 | 1,730.00 | 17,300.00 | 185,004 |
| 2021-12-07 | 1,700.00 | 1,730.00 | 1,680.00 | 1,710.00 | 17,100.00 | 29,162 |
| 2021-12-06 | 1,665.00 | 1,750.00 | 1,645.00 | 1,700.00 | 17,000.00 | 69,620 |
| 2021-12-03 | 1,590.00 | 1,675.00 | 1,590.00 | 1,665.00 | 16,650.00 | 66,116 |
| 2021-12-02 | 1,580.00 | 1,610.00 | 1,525.00 | 1,585.00 | 15,850.00 | 76,511 |
| 2021-12-01 | 1,520.00 | 1,585.00 | 1,460.00 | 1,580.00 | 15,800.00 | 109,728 |
| 2021-11-30 | 1,675.00 | 1,710.00 | 1,510.00 | 1,520.00 | 15,200.00 | 162,638 |
| 2021-11-29 | 1,630.00 | 1,700.00 | 1,615.00 | 1,655.00 | 16,550.00 | 111,157 |
| 2021-11-26 | 1,800.00 | 1,930.00 | 1,730.00 | 1,730.00 | 17,300.00 | 141,400 |
| 2021-11-25 | 1,865.00 | 1,875.00 | 1,785.00 | 1,800.00 | 18,000.00 | 55,224 |
| 2021-11-24 | 1,835.00 | 1,875.00 | 1,820.00 | 1,860.00 | 18,600.00 | 58,117 |
| 2021-11-23 | 1,810.00 | 1,880.00 | 1,780.00 | 1,835.00 | 18,350.00 | 80,939 |
| 2021-11-22 | 1,830.00 | 1,845.00 | 1,775.00 | 1,800.00 | 18,000.00 | 86,224 |
| 2021-11-19 | 1,855.00 | 1,880.00 | 1,810.00 | 1,830.00 | 18,300.00 | 86,362 |
| 2021-11-18 | 1,905.00 | 1,930.00 | 1,855.00 | 1,870.00 | 18,700.00 | 120,215 |
| 2021-11-17 | 1,965.00 | 1,980.00 | 1,880.00 | 1,905.00 | 19,050.00 | 133,757 |
| 2021-11-16 | 2,030.00 | 2,035.00 | 1,960.00 | 1,980.00 | 19,800.00 | 90,258 |
| 2021-11-15 | 2,035.00 | 2,075.00 | 2,025.00 | 2,030.00 | 20,300.00 | 70,087 |
| 2021-11-12 | 2,020.00 | 2,065.00 | 2,020.00 | 2,025.00 | 20,250.00 | 69,786 |
| 2021-11-11 | 2,025.00 | 2,105.00 | 2,010.00 | 2,020.00 | 20,200.00 | 127,198 |
| 2021-11-10 | 2,120.00 | 2,130.00 | 2,025.00 | 2,070.00 | 20,700.00 | 195,508 |
| 2021-11-09 | 2,180.00 | 2,200.00 | 2,100.00 | 2,150.00 | 21,500.00 | 232,612 |
| 2021-11-08 | 2,200.00 | 2,280.00 | 2,095.00 | 2,170.00 | 21,700.00 | 884,829 |
| 2021-11-05 | 1,990.00 | 2,125.00 | 1,970.00 | 2,095.00 | 20,950.00 | 467,881 |
| 2021-11-04 | 2,030.00 | 2,085.00 | 1,945.00 | 1,955.00 | 19,550.00 | 131,009 |
| 2021-11-03 | 2,025.00 | 2,075.00 | 2,005.00 | 2,025.00 | 20,250.00 | 103,313 |
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.