Willbes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-06 | 769.00 | 769.00 | 700.00 | 705.00 | 7,050.00 | 106,688 |
| 2025-01-03 | 790.00 | 790.00 | 745.00 | 776.00 | 7,760.00 | 137,437 |
| 2025-01-02 | 730.00 | 800.00 | 700.00 | 792.00 | 7,920.00 | 211,506 |
| 2024-12-30 | 651.00 | 703.00 | 635.00 | 700.00 | 7,000.00 | 80,128 |
| 2024-12-27 | 687.00 | 687.00 | 632.00 | 651.00 | 6,510.00 | 78,405 |
| 2024-12-26 | 695.00 | 727.00 | 660.00 | 690.00 | 6,900.00 | 118,386 |
| 2024-12-24 | 706.00 | 714.00 | 670.00 | 680.00 | 6,800.00 | 99,510 |
| 2024-12-23 | 628.00 | 717.00 | 620.00 | 698.00 | 6,980.00 | 317,696 |
| 2024-12-20 | 680.00 | 685.00 | 619.00 | 635.00 | 6,350.00 | 244,824 |
| 2024-12-19 | 730.00 | 776.00 | 649.00 | 649.00 | 6,490.00 | 349,384 |
| 2024-12-18 | 825.00 | 825.00 | 775.00 | 776.00 | 7,760.00 | 123,073 |
| 2024-12-17 | 799.00 | 834.00 | 794.00 | 832.00 | 8,320.00 | 109,658 |
| 2024-12-16 | 899.00 | 899.00 | 772.00 | 838.00 | 8,380.00 | 266,933 |
| 2024-12-13 | 596.00 | 825.00 | 579.00 | 798.00 | 7,980.00 | 2,742,773 |
| 2024-12-12 | 718.00 | 718.00 | 615.00 | 635.00 | 6,350.00 | 2,236,442 |
| 2024-12-11 | 450.00 | 553.00 | 445.00 | 553.00 | 5,530.00 | 262,706 |
| 2024-12-10 | 375.00 | 428.00 | 375.00 | 426.00 | 4,260.00 | 78,306 |
| 2024-12-09 | 371.00 | 395.00 | 371.00 | 386.00 | 3,860.00 | 17,677 |
| 2024-12-06 | 395.00 | 404.00 | 376.00 | 382.00 | 3,820.00 | 27,278 |
| 2024-12-05 | 399.00 | 403.00 | 381.00 | 399.00 | 3,990.00 | 10,051 |
| 2024-12-04 | 359.00 | 403.00 | 359.00 | 395.00 | 3,950.00 | 29,599 |
| 2024-12-03 | 373.00 | 390.00 | 369.00 | 373.00 | 3,730.00 | 21,073 |
| 2024-12-02 | 381.00 | 400.00 | 376.00 | 390.00 | 3,900.00 | 17,395 |
| 2024-11-29 | 375.00 | 437.00 | 369.00 | 396.00 | 3,960.00 | 62,051 |
| 2024-11-28 | 380.00 | 387.00 | 370.00 | 375.00 | 3,750.00 | 13,854 |
| 2024-11-27 | 377.00 | 400.00 | 377.00 | 380.00 | 3,800.00 | 18,600 |
| 2024-11-26 | 383.00 | 393.00 | 378.00 | 380.00 | 3,800.00 | 5,545 |
| 2024-11-25 | 389.00 | 398.00 | 373.00 | 378.00 | 3,780.00 | 20,203 |
| 2024-11-22 | 364.00 | 400.00 | 363.00 | 389.00 | 3,890.00 | 23,235 |
| 2024-11-21 | 358.00 | 375.00 | 350.00 | 366.00 | 3,660.00 | 31,941 |
| 2024-11-20 | 356.00 | 360.00 | 350.00 | 358.00 | 3,580.00 | 14,549 |
| 2024-11-19 | 365.00 | 372.00 | 353.00 | 359.00 | 3,590.00 | 25,645 |
| 2024-11-18 | 375.00 | 375.00 | 365.00 | 365.00 | 3,650.00 | 28,891 |
| 2024-11-15 | 378.00 | 395.00 | 355.00 | 375.00 | 3,750.00 | 10,214 |
| 2024-11-14 | 371.00 | 387.00 | 364.00 | 379.00 | 3,790.00 | 17,145 |
| 2024-11-13 | 393.00 | 401.00 | 349.00 | 370.00 | 3,700.00 | 57,237 |
| 2024-11-12 | 419.00 | 423.00 | 394.00 | 395.00 | 3,950.00 | 36,773 |
| 2024-11-11 | 435.00 | 435.00 | 421.00 | 426.00 | 4,260.00 | 9,772 |
| 2024-11-08 | 438.00 | 439.00 | 432.00 | 435.00 | 4,350.00 | 6,479 |
| 2024-11-07 | 438.00 | 443.00 | 433.00 | 439.00 | 4,390.00 | 5,905 |
| 2024-11-06 | 433.00 | 449.00 | 430.00 | 438.00 | 4,380.00 | 16,247 |
| 2024-11-05 | 438.00 | 439.00 | 433.00 | 433.00 | 4,330.00 | 7,080 |
| 2024-11-04 | 425.00 | 443.00 | 425.00 | 439.00 | 4,390.00 | 17,617 |
| 2024-11-01 | 437.00 | 444.00 | 425.00 | 437.00 | 4,370.00 | 5,000 |
| 2024-10-31 | 433.00 | 440.00 | 429.00 | 437.00 | 4,370.00 | 12,555 |
| 2024-10-30 | 435.00 | 455.00 | 432.00 | 435.00 | 4,350.00 | 3,235 |
| 2024-10-29 | 432.00 | 440.00 | 432.00 | 435.00 | 4,350.00 | 9,000 |
| 2024-10-28 | 452.00 | 459.00 | 432.00 | 432.00 | 4,320.00 | 16,044 |
| 2024-10-25 | 431.00 | 458.00 | 425.00 | 448.00 | 4,480.00 | 33,824 |
| 2024-10-24 | 433.00 | 447.00 | 428.00 | 431.00 | 4,310.00 | 6,809 |
| 2024-10-23 | 434.00 | 446.00 | 427.00 | 436.00 | 4,360.00 | 8,347 |
| 2024-10-22 | 431.00 | 439.00 | 426.00 | 435.00 | 4,350.00 | 12,840 |
| 2024-10-21 | 426.00 | 435.00 | 423.00 | 431.00 | 4,310.00 | 6,500 |
| 2024-10-18 | 430.00 | 440.00 | 416.00 | 426.00 | 4,260.00 | 31,378 |
| 2024-10-17 | 436.00 | 439.00 | 429.00 | 430.00 | 4,300.00 | 7,573 |
| 2024-10-16 | 433.00 | 439.00 | 426.00 | 439.00 | 4,390.00 | 6,508 |
| 2024-10-15 | 436.00 | 436.00 | 431.00 | 433.00 | 4,330.00 | 3,958 |
| 2024-10-14 | 440.00 | 445.00 | 436.00 | 436.00 | 4,360.00 | 2,944 |
| 2024-10-11 | 440.00 | 446.00 | 434.00 | 440.00 | 4,400.00 | 4,541 |
| 2024-10-10 | 440.00 | 449.00 | 440.00 | 440.00 | 4,400.00 | 3,500 |
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.