Willbes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-07 | 763.00 | 972.00 | 763.00 | 972.00 | 9,720.00 | 2,771,073 |
| 2025-04-04 | 576.00 | 748.00 | 549.00 | 748.00 | 7,480.00 | 2,095,384 |
| 2025-04-03 | 606.00 | 660.00 | 567.00 | 576.00 | 5,760.00 | 1,028,032 |
| 2025-04-02 | 557.00 | 660.00 | 510.00 | 606.00 | 6,060.00 | 3,061,065 |
| 2025-04-01 | 510.00 | 618.00 | 461.00 | 551.00 | 5,510.00 | 4,657,876 |
| 2025-03-31 | 507.00 | 507.00 | 458.00 | 507.00 | 5,070.00 | 2,010,269 |
| 2025-03-28 | 390.00 | 390.00 | 390.00 | 390.00 | 3,900.00 | 174,956 |
| 2025-03-27 | 309.00 | 330.00 | 281.00 | 300.00 | 3,000.00 | 548,059 |
| 2025-03-26 | 306.00 | 320.00 | 290.00 | 293.00 | 2,930.00 | 444,366 |
| 2025-03-25 | 331.00 | 364.00 | 288.00 | 296.00 | 2,960.00 | 1,140,454 |
| 2025-03-24 | 356.00 | 394.00 | 327.00 | 327.00 | 3,270.00 | 1,227,198 |
| 2025-03-21 | 470.00 | 510.00 | 467.00 | 467.00 | 4,670.00 | 465,292 |
| 2025-03-20 | 697.00 | 706.00 | 660.00 | 667.00 | 6,670.00 | 24,475 |
| 2025-03-19 | 696.00 | 737.00 | 674.00 | 697.00 | 6,970.00 | 28,437 |
| 2025-03-18 | 709.00 | 709.00 | 679.00 | 693.00 | 6,930.00 | 19,136 |
| 2025-03-17 | 681.00 | 709.00 | 663.00 | 709.00 | 7,090.00 | 51,389 |
| 2025-03-14 | 658.00 | 686.00 | 654.00 | 681.00 | 6,810.00 | 19,722 |
| 2025-03-13 | 680.00 | 682.00 | 661.00 | 661.00 | 6,610.00 | 15,500 |
| 2025-03-12 | 650.00 | 693.00 | 650.00 | 670.00 | 6,700.00 | 26,372 |
| 2025-03-11 | 671.00 | 678.00 | 638.00 | 656.00 | 6,560.00 | 70,381 |
| 2025-03-10 | 666.00 | 698.00 | 660.00 | 690.00 | 6,900.00 | 64,071 |
| 2025-03-07 | 755.00 | 766.00 | 687.00 | 720.00 | 7,200.00 | 81,673 |
| 2025-03-06 | 770.00 | 770.00 | 730.00 | 755.00 | 7,550.00 | 23,169 |
| 2025-03-05 | 726.00 | 764.00 | 726.00 | 763.00 | 7,630.00 | 52,440 |
| 2025-03-04 | 737.00 | 744.00 | 711.00 | 726.00 | 7,260.00 | 22,826 |
| 2025-02-28 | 712.00 | 745.00 | 710.00 | 739.00 | 7,390.00 | 32,255 |
| 2025-02-27 | 730.00 | 748.00 | 720.00 | 739.00 | 7,390.00 | 78,353 |
| 2025-02-26 | 792.00 | 806.00 | 717.00 | 724.00 | 7,240.00 | 139,212 |
| 2025-02-25 | 787.00 | 792.00 | 765.00 | 779.00 | 7,790.00 | 42,133 |
| 2025-02-24 | 740.00 | 781.00 | 734.00 | 778.00 | 7,780.00 | 71,263 |
| 2025-02-21 | 750.00 | 755.00 | 728.00 | 744.00 | 7,440.00 | 49,743 |
| 2025-02-20 | 720.00 | 766.00 | 715.00 | 757.00 | 7,570.00 | 51,216 |
| 2025-02-19 | 702.00 | 725.00 | 695.00 | 717.00 | 7,170.00 | 32,620 |
| 2025-02-18 | 696.00 | 704.00 | 690.00 | 702.00 | 7,020.00 | 15,042 |
| 2025-02-17 | 705.00 | 721.00 | 693.00 | 700.00 | 7,000.00 | 27,251 |
| 2025-02-14 | 720.00 | 731.00 | 697.00 | 705.00 | 7,050.00 | 30,813 |
| 2025-02-13 | 692.00 | 742.00 | 680.00 | 727.00 | 7,270.00 | 54,173 |
| 2025-02-12 | 694.00 | 705.00 | 685.00 | 688.00 | 6,880.00 | 26,487 |
| 2025-02-11 | 696.00 | 708.00 | 679.00 | 700.00 | 7,000.00 | 37,434 |
| 2025-02-10 | 680.00 | 709.00 | 662.00 | 696.00 | 6,960.00 | 37,481 |
| 2025-02-07 | 726.00 | 726.00 | 685.00 | 691.00 | 6,910.00 | 69,048 |
| 2025-02-06 | 734.00 | 752.00 | 721.00 | 726.00 | 7,260.00 | 50,550 |
| 2025-02-05 | 740.00 | 754.00 | 730.00 | 734.00 | 7,340.00 | 43,301 |
| 2025-02-04 | 758.00 | 767.00 | 738.00 | 740.00 | 7,400.00 | 46,851 |
| 2025-02-03 | 766.00 | 774.00 | 741.00 | 743.00 | 7,430.00 | 33,141 |
| 2025-01-31 | 754.00 | 780.00 | 740.00 | 765.00 | 7,650.00 | 72,191 |
| 2025-01-24 | 762.00 | 783.00 | 755.00 | 770.00 | 7,700.00 | 54,240 |
| 2025-01-23 | 760.00 | 808.00 | 736.00 | 788.00 | 7,880.00 | 243,203 |
| 2025-01-22 | 771.00 | 787.00 | 760.00 | 767.00 | 7,670.00 | 69,879 |
| 2025-01-21 | 778.00 | 797.00 | 739.00 | 793.00 | 7,930.00 | 95,373 |
| 2025-01-20 | 771.00 | 816.00 | 737.00 | 778.00 | 7,780.00 | 205,477 |
| 2025-01-17 | 690.00 | 758.00 | 670.00 | 746.00 | 7,460.00 | 184,449 |
| 2025-01-16 | 679.00 | 699.00 | 661.00 | 678.00 | 6,780.00 | 64,534 |
| 2025-01-15 | 715.00 | 750.00 | 663.00 | 686.00 | 6,860.00 | 142,812 |
| 2025-01-14 | 701.00 | 714.00 | 682.00 | 714.00 | 7,140.00 | 68,039 |
| 2025-01-13 | 767.00 | 767.00 | 660.00 | 701.00 | 7,010.00 | 167,919 |
| 2025-01-10 | 741.00 | 775.00 | 741.00 | 770.00 | 7,700.00 | 44,321 |
| 2025-01-09 | 772.00 | 772.00 | 720.00 | 748.00 | 7,480.00 | 66,069 |
| 2025-01-08 | 755.00 | 775.00 | 740.00 | 750.00 | 7,500.00 | 48,278 |
| 2025-01-07 | 713.00 | 773.00 | 705.00 | 755.00 | 7,550.00 | 113,812 |
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.