Willbes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-02 | 322.00 | 326.00 | 321.00 | 322.00 | 3,220.00 | 15,199 |
| 2025-12-30 | 329.00 | 329.00 | 320.00 | 321.00 | 3,210.00 | 18,442 |
| 2025-12-29 | 329.00 | 330.00 | 322.00 | 330.00 | 3,300.00 | 23,278 |
| 2025-12-26 | 328.00 | 333.00 | 327.00 | 329.00 | 3,290.00 | 10,314 |
| 2025-12-24 | 322.00 | 334.00 | 322.00 | 328.00 | 3,280.00 | 13,694 |
| 2025-12-23 | 328.00 | 330.00 | 322.00 | 322.00 | 3,220.00 | 13,043 |
| 2025-12-22 | 326.00 | 333.00 | 324.00 | 328.00 | 3,280.00 | 12,263 |
| 2025-12-19 | 320.00 | 325.00 | 318.00 | 325.00 | 3,250.00 | 11,059 |
| 2025-12-18 | 323.00 | 336.00 | 320.00 | 320.00 | 3,200.00 | 16,086 |
| 2025-12-17 | 330.00 | 330.00 | 321.00 | 323.00 | 3,230.00 | 42,873 |
| 2025-12-16 | 339.00 | 339.00 | 326.00 | 334.00 | 3,340.00 | 16,367 |
| 2025-12-15 | 340.00 | 343.00 | 332.00 | 339.00 | 3,390.00 | 20,991 |
| 2025-12-12 | 337.00 | 348.00 | 336.00 | 341.00 | 3,410.00 | 12,537 |
| 2025-12-11 | 335.00 | 350.00 | 329.00 | 337.00 | 3,370.00 | 27,067 |
| 2025-12-10 | 332.00 | 335.00 | 326.00 | 332.00 | 3,320.00 | 15,399 |
| 2025-12-09 | 330.00 | 338.00 | 329.00 | 332.00 | 3,320.00 | 23,438 |
| 2025-12-08 | 337.00 | 341.00 | 327.00 | 341.00 | 3,410.00 | 19,422 |
| 2025-12-05 | 336.00 | 341.00 | 332.00 | 337.00 | 3,370.00 | 14,026 |
| 2025-12-04 | 333.00 | 354.00 | 332.00 | 339.00 | 3,390.00 | 46,665 |
| 2025-12-03 | 333.00 | 339.00 | 324.00 | 334.00 | 3,340.00 | 26,284 |
| 2025-12-02 | 348.00 | 348.00 | 324.00 | 328.00 | 3,280.00 | 53,418 |
| 2025-12-01 | 368.00 | 372.00 | 336.00 | 343.00 | 3,430.00 | 230,841 |
| 2025-11-28 | 308.00 | 325.00 | 305.00 | 325.00 | 3,250.00 | 37,504 |
| 2025-11-27 | 312.00 | 315.00 | 307.00 | 308.00 | 3,080.00 | 9,325 |
| 2025-11-26 | 310.00 | 317.00 | 310.00 | 312.00 | 3,120.00 | 5,830 |
| 2025-11-25 | 309.00 | 314.00 | 306.00 | 313.00 | 3,130.00 | 18,046 |
| 2025-11-24 | 312.00 | 315.00 | 307.00 | 309.00 | 3,090.00 | 15,328 |
| 2025-11-21 | 319.00 | 320.00 | 315.00 | 315.00 | 3,150.00 | 20,108 |
| 2025-11-20 | 318.00 | 326.00 | 318.00 | 320.00 | 3,200.00 | 11,762 |
| 2025-11-19 | 320.00 | 325.00 | 316.00 | 318.00 | 3,180.00 | 12,991 |
| 2025-11-18 | 316.00 | 335.00 | 316.00 | 320.00 | 3,200.00 | 31,890 |
| 2025-11-17 | 323.00 | 324.00 | 315.00 | 317.00 | 3,170.00 | 24,734 |
| 2025-11-14 | 329.00 | 331.00 | 320.00 | 323.00 | 3,230.00 | 23,787 |
| 2025-11-13 | 332.00 | 333.00 | 325.00 | 328.00 | 3,280.00 | 15,335 |
| 2025-11-12 | 324.00 | 350.00 | 324.00 | 329.00 | 3,290.00 | 29,206 |
| 2025-11-11 | 323.00 | 336.00 | 320.00 | 325.00 | 3,250.00 | 22,077 |
| 2025-11-10 | 320.00 | 332.00 | 315.00 | 326.00 | 3,260.00 | 25,510 |
| 2025-11-07 | 328.00 | 328.00 | 318.00 | 325.00 | 3,250.00 | 35,304 |
| 2025-11-06 | 326.00 | 332.00 | 324.00 | 329.00 | 3,290.00 | 40,188 |
| 2025-11-05 | 328.00 | 360.00 | 321.00 | 326.00 | 3,260.00 | 68,514 |
| 2025-11-04 | 338.00 | 338.00 | 324.00 | 328.00 | 3,280.00 | 44,347 |
| 2025-11-03 | 324.00 | 380.00 | 320.00 | 338.00 | 3,380.00 | 183,196 |
| 2025-10-31 | 323.00 | 335.00 | 318.00 | 324.00 | 3,240.00 | 48,493 |
| 2025-10-30 | 318.00 | 382.00 | 315.00 | 322.00 | 3,220.00 | 447,675 |
| 2025-10-29 | 320.00 | 326.00 | 316.00 | 318.00 | 3,180.00 | 17,354 |
| 2025-10-28 | 328.00 | 328.00 | 320.00 | 323.00 | 3,230.00 | 17,738 |
| 2025-10-27 | 338.00 | 340.00 | 323.00 | 328.00 | 3,280.00 | 23,907 |
| 2025-10-24 | 327.00 | 333.00 | 326.00 | 329.00 | 3,290.00 | 14,036 |
| 2025-10-23 | 329.00 | 346.00 | 327.00 | 327.00 | 3,270.00 | 48,659 |
| 2025-10-22 | 320.00 | 333.00 | 318.00 | 331.00 | 3,310.00 | 32,178 |
| 2025-10-21 | 318.00 | 322.00 | 316.00 | 320.00 | 3,200.00 | 16,967 |
| 2025-10-20 | 322.00 | 322.00 | 312.00 | 318.00 | 3,180.00 | 16,530 |
← NewerPage 4 of 4 · 232 trading days
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.