Willbes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-30 | 331.00 | 331.00 | 323.00 | 324.00 | 3,240.00 | 14,578 |
| 2025-09-29 | 324.00 | 331.00 | 320.00 | 325.00 | 3,250.00 | 18,648 |
| 2025-09-26 | 332.00 | 333.00 | 323.00 | 323.00 | 3,230.00 | 25,504 |
| 2025-09-25 | 336.00 | 344.00 | 325.00 | 328.00 | 3,280.00 | 28,155 |
| 2025-09-24 | 345.00 | 345.00 | 330.00 | 336.00 | 3,360.00 | 38,366 |
| 2025-09-23 | 349.00 | 350.00 | 343.00 | 345.00 | 3,450.00 | 18,978 |
| 2025-09-22 | 352.00 | 354.00 | 347.00 | 349.00 | 3,490.00 | 15,974 |
| 2025-09-19 | 349.00 | 356.00 | 348.00 | 352.00 | 3,520.00 | 16,943 |
| 2025-09-18 | 346.00 | 356.00 | 346.00 | 350.00 | 3,500.00 | 10,105 |
| 2025-09-17 | 349.00 | 351.00 | 346.00 | 346.00 | 3,460.00 | 17,728 |
| 2025-09-16 | 359.00 | 362.00 | 351.00 | 351.00 | 3,510.00 | 27,247 |
| 2025-09-15 | 362.00 | 364.00 | 352.00 | 357.00 | 3,570.00 | 19,562 |
| 2025-09-12 | 352.00 | 364.00 | 347.00 | 360.00 | 3,600.00 | 27,684 |
| 2025-09-11 | 348.00 | 353.00 | 348.00 | 353.00 | 3,530.00 | 18,075 |
| 2025-09-10 | 350.00 | 360.00 | 340.00 | 348.00 | 3,480.00 | 37,137 |
| 2025-09-09 | 348.00 | 356.00 | 343.00 | 350.00 | 3,500.00 | 22,741 |
| 2025-09-08 | 353.00 | 360.00 | 345.00 | 347.00 | 3,470.00 | 19,994 |
| 2025-09-05 | 354.00 | 361.00 | 350.00 | 353.00 | 3,530.00 | 25,359 |
| 2025-09-04 | 355.00 | 364.00 | 352.00 | 353.00 | 3,530.00 | 15,490 |
| 2025-09-03 | 355.00 | 363.00 | 355.00 | 355.00 | 3,550.00 | 6,979 |
| 2025-09-02 | 358.00 | 363.00 | 352.00 | 355.00 | 3,550.00 | 11,301 |
| 2025-09-01 | 366.00 | 366.00 | 358.00 | 359.00 | 3,590.00 | 12,022 |
| 2025-08-29 | 387.00 | 387.00 | 361.00 | 364.00 | 3,640.00 | 25,151 |
| 2025-08-28 | 370.00 | 375.00 | 364.00 | 375.00 | 3,750.00 | 22,688 |
| 2025-08-27 | 368.00 | 371.00 | 362.00 | 366.00 | 3,660.00 | 13,516 |
| 2025-08-26 | 378.00 | 378.00 | 359.00 | 368.00 | 3,680.00 | 16,076 |
| 2025-08-25 | 381.00 | 381.00 | 366.00 | 373.00 | 3,730.00 | 10,538 |
| 2025-08-22 | 380.00 | 380.00 | 363.00 | 369.00 | 3,690.00 | 14,699 |
| 2025-08-21 | 368.00 | 378.00 | 350.00 | 364.00 | 3,640.00 | 29,629 |
| 2025-08-20 | 364.00 | 364.00 | 352.00 | 361.00 | 3,610.00 | 42,307 |
| 2025-08-19 | 372.00 | 372.00 | 357.00 | 364.00 | 3,640.00 | 51,348 |
| 2025-08-18 | 372.00 | 377.00 | 358.00 | 369.00 | 3,690.00 | 37,728 |
| 2025-08-14 | 378.00 | 386.00 | 371.00 | 378.00 | 3,780.00 | 18,864 |
| 2025-08-13 | 386.00 | 394.00 | 377.00 | 379.00 | 3,790.00 | 75,864 |
| 2025-08-12 | 381.00 | 386.00 | 370.00 | 378.00 | 3,780.00 | 36,689 |
| 2025-08-11 | 396.00 | 398.00 | 376.00 | 376.00 | 3,760.00 | 74,696 |
| 2025-08-08 | 397.00 | 403.00 | 390.00 | 396.00 | 3,960.00 | 33,529 |
| 2025-08-07 | 397.00 | 406.00 | 392.00 | 397.00 | 3,970.00 | 20,372 |
| 2025-08-06 | 388.00 | 400.00 | 388.00 | 399.00 | 3,990.00 | 22,307 |
| 2025-08-05 | 403.00 | 410.00 | 395.00 | 396.00 | 3,960.00 | 37,255 |
| 2025-08-04 | 406.00 | 410.00 | 395.00 | 403.00 | 4,030.00 | 22,897 |
| 2025-08-01 | 406.00 | 410.00 | 399.00 | 400.00 | 4,000.00 | 21,961 |
| 2025-07-31 | 415.00 | 415.00 | 406.00 | 408.00 | 4,080.00 | 20,637 |
| 2025-07-30 | 413.00 | 419.00 | 408.00 | 409.00 | 4,090.00 | 21,103 |
| 2025-07-29 | 418.00 | 418.00 | 408.00 | 413.00 | 4,130.00 | 15,232 |
| 2025-07-28 | 414.00 | 418.00 | 409.00 | 418.00 | 4,180.00 | 18,051 |
| 2025-07-25 | 415.00 | 419.00 | 413.00 | 414.00 | 4,140.00 | 15,342 |
| 2025-07-24 | 418.00 | 430.00 | 414.00 | 415.00 | 4,150.00 | 18,201 |
| 2025-07-23 | 423.00 | 426.00 | 413.00 | 415.00 | 4,150.00 | 30,769 |
| 2025-07-22 | 441.00 | 441.00 | 421.00 | 424.00 | 4,240.00 | 39,263 |
| 2025-07-21 | 436.00 | 441.00 | 427.00 | 431.00 | 4,310.00 | 37,691 |
| 2025-07-18 | 431.00 | 450.00 | 430.00 | 438.00 | 4,380.00 | 54,806 |
| 2025-07-17 | 428.00 | 434.00 | 420.00 | 431.00 | 4,310.00 | 38,050 |
| 2025-07-16 | 434.00 | 440.00 | 425.00 | 428.00 | 4,280.00 | 34,098 |
| 2025-07-15 | 432.00 | 440.00 | 428.00 | 434.00 | 4,340.00 | 27,335 |
| 2025-07-14 | 443.00 | 444.00 | 431.00 | 431.00 | 4,310.00 | 31,915 |
| 2025-07-11 | 445.00 | 449.00 | 440.00 | 443.00 | 4,430.00 | 45,699 |
| 2025-07-10 | 452.00 | 459.00 | 445.00 | 445.00 | 4,450.00 | 38,715 |
| 2025-07-09 | 457.00 | 462.00 | 448.00 | 452.00 | 4,520.00 | 41,002 |
| 2025-07-08 | 430.00 | 458.00 | 420.00 | 452.00 | 4,520.00 | 31,557 |
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.