Willbes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-07 | 459.00 | 459.00 | 445.00 | 452.00 | 4,520.00 | 35,285 |
| 2025-07-04 | 485.00 | 485.00 | 457.00 | 459.00 | 4,590.00 | 67,040 |
| 2025-07-03 | 470.00 | 476.00 | 460.00 | 474.00 | 4,740.00 | 65,206 |
| 2025-07-02 | 465.00 | 475.00 | 451.00 | 470.00 | 4,700.00 | 77,994 |
| 2025-07-01 | 466.00 | 473.00 | 458.00 | 462.00 | 4,620.00 | 65,910 |
| 2025-06-30 | 473.00 | 507.00 | 462.00 | 468.00 | 4,680.00 | 126,073 |
| 2025-06-27 | 445.00 | 501.00 | 440.00 | 473.00 | 4,730.00 | 301,676 |
| 2025-06-26 | 480.00 | 550.00 | 465.00 | 468.00 | 4,680.00 | 1,929,049 |
| 2025-06-25 | 433.00 | 443.00 | 426.00 | 431.00 | 4,310.00 | 38,463 |
| 2025-06-24 | 427.00 | 460.00 | 422.00 | 430.00 | 4,300.00 | 80,578 |
| 2025-06-23 | 459.00 | 459.00 | 419.00 | 425.00 | 4,250.00 | 83,491 |
| 2025-06-20 | 456.00 | 463.00 | 449.00 | 453.00 | 4,530.00 | 50,782 |
| 2025-06-19 | 474.00 | 479.00 | 457.00 | 457.00 | 4,570.00 | 53,340 |
| 2025-06-18 | 455.00 | 494.00 | 450.00 | 474.00 | 4,740.00 | 96,063 |
| 2025-06-17 | 476.00 | 476.00 | 454.00 | 456.00 | 4,560.00 | 51,095 |
| 2025-06-16 | 467.00 | 476.00 | 457.00 | 462.00 | 4,620.00 | 47,368 |
| 2025-06-13 | 487.00 | 504.00 | 465.00 | 476.00 | 4,760.00 | 87,130 |
| 2025-06-12 | 480.00 | 498.00 | 470.00 | 487.00 | 4,870.00 | 81,029 |
| 2025-06-11 | 497.00 | 501.00 | 477.00 | 478.00 | 4,780.00 | 103,813 |
| 2025-06-10 | 516.00 | 523.00 | 490.00 | 496.00 | 4,960.00 | 118,869 |
| 2025-06-09 | 501.00 | 539.00 | 493.00 | 516.00 | 5,160.00 | 329,253 |
| 2025-06-05 | 457.00 | 568.00 | 441.00 | 494.00 | 4,940.00 | 1,172,616 |
| 2025-06-04 | 445.00 | 458.00 | 400.00 | 449.00 | 4,490.00 | 127,995 |
| 2025-06-02 | 450.00 | 454.00 | 431.00 | 445.00 | 4,450.00 | 108,260 |
| 2025-05-30 | 476.00 | 487.00 | 447.00 | 450.00 | 4,500.00 | 144,000 |
| 2025-05-29 | 472.00 | 519.00 | 472.00 | 476.00 | 4,760.00 | 142,494 |
| 2025-05-28 | 485.00 | 490.00 | 464.00 | 467.00 | 4,670.00 | 184,063 |
| 2025-05-27 | 503.00 | 543.00 | 473.00 | 485.00 | 4,850.00 | 175,976 |
| 2025-05-26 | 554.00 | 559.00 | 502.00 | 503.00 | 5,030.00 | 378,291 |
| 2025-05-23 | 553.00 | 576.00 | 552.00 | 570.00 | 5,700.00 | 110,750 |
| 2025-05-22 | 581.00 | 598.00 | 553.00 | 555.00 | 5,550.00 | 164,847 |
| 2025-05-21 | 585.00 | 613.00 | 573.00 | 585.00 | 5,850.00 | 138,826 |
| 2025-05-20 | 576.00 | 647.00 | 551.00 | 596.00 | 5,960.00 | 516,957 |
| 2025-05-19 | 700.00 | 700.00 | 575.00 | 576.00 | 5,760.00 | 530,454 |
| 2025-05-16 | 681.00 | 716.00 | 652.00 | 708.00 | 7,080.00 | 313,576 |
| 2025-05-15 | 730.00 | 730.00 | 675.00 | 681.00 | 6,810.00 | 290,012 |
| 2025-05-14 | 784.00 | 818.00 | 706.00 | 719.00 | 7,190.00 | 645,287 |
| 2025-05-13 | 902.00 | 904.00 | 755.00 | 769.00 | 7,690.00 | 1,517,616 |
| 2025-05-12 | 714.00 | 915.00 | 713.00 | 915.00 | 9,150.00 | 1,711,442 |
| 2025-05-09 | 712.00 | 712.00 | 664.00 | 704.00 | 7,040.00 | 148,817 |
| 2025-05-08 | 708.00 | 708.00 | 679.00 | 690.00 | 6,900.00 | 151,886 |
| 2025-05-07 | 700.00 | 793.00 | 675.00 | 693.00 | 6,930.00 | 1,015,873 |
| 2025-05-02 | 685.00 | 702.00 | 648.00 | 660.00 | 6,600.00 | 157,584 |
| 2025-04-30 | 712.00 | 733.00 | 680.00 | 690.00 | 6,900.00 | 193,609 |
| 2025-04-29 | 647.00 | 761.00 | 639.00 | 712.00 | 7,120.00 | 576,554 |
| 2025-04-28 | 728.00 | 736.00 | 630.00 | 640.00 | 6,400.00 | 188,020 |
| 2025-04-25 | 754.00 | 756.00 | 721.00 | 732.00 | 7,320.00 | 123,862 |
| 2025-04-24 | 753.00 | 760.00 | 710.00 | 721.00 | 7,210.00 | 213,918 |
| 2025-04-23 | 810.00 | 835.00 | 735.00 | 753.00 | 7,530.00 | 180,585 |
| 2025-04-22 | 840.00 | 890.00 | 810.00 | 820.00 | 8,200.00 | 355,197 |
| 2025-04-21 | 849.00 | 867.00 | 813.00 | 840.00 | 8,400.00 | 194,976 |
| 2025-04-18 | 778.00 | 892.00 | 736.00 | 847.00 | 8,470.00 | 684,318 |
| 2025-04-17 | 741.00 | 815.00 | 730.00 | 778.00 | 7,780.00 | 293,522 |
| 2025-04-16 | 813.00 | 826.00 | 740.00 | 741.00 | 7,410.00 | 239,702 |
| 2025-04-15 | 810.00 | 832.00 | 779.00 | 810.00 | 8,100.00 | 232,257 |
| 2025-04-14 | 829.00 | 861.00 | 770.00 | 820.00 | 8,200.00 | 296,107 |
| 2025-04-11 | 909.00 | 911.00 | 820.00 | 828.00 | 8,280.00 | 208,049 |
| 2025-04-10 | 835.00 | 932.00 | 826.00 | 884.00 | 8,840.00 | 732,921 |
| 2025-04-09 | 968.00 | 969.00 | 810.00 | 824.00 | 8,240.00 | 761,398 |
| 2025-04-08 | 1,001.00 | 1,121.00 | 903.00 | 952.00 | 9,520.00 | 2,668,446 |
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.