Willbes historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-08 | 440.00 | 444.00 | 434.00 | 440.00 | 4,400.00 | 3,468 |
| 2024-10-07 | 435.00 | 446.00 | 432.00 | 440.00 | 4,400.00 | 2,645 |
| 2024-10-04 | 447.00 | 450.00 | 435.00 | 435.00 | 4,350.00 | 6,634 |
| 2024-10-02 | 440.00 | 450.00 | 439.00 | 450.00 | 4,500.00 | 5,135 |
| 2024-09-30 | 448.00 | 458.00 | 438.00 | 447.00 | 4,470.00 | 7,198 |
| 2024-09-27 | 451.00 | 451.00 | 447.00 | 448.00 | 4,480.00 | 7,284 |
| 2024-09-26 | 453.00 | 455.00 | 449.00 | 454.00 | 4,540.00 | 5,261 |
| 2024-09-25 | 452.00 | 460.00 | 446.00 | 453.00 | 4,530.00 | 4,022 |
| 2024-09-24 | 442.00 | 457.00 | 442.00 | 455.00 | 4,550.00 | 3,990 |
| 2024-09-23 | 445.00 | 460.00 | 442.00 | 442.00 | 4,420.00 | 11,237 |
| 2024-09-20 | 440.00 | 460.00 | 439.00 | 445.00 | 4,450.00 | 7,769 |
| 2024-09-19 | 443.00 | 450.00 | 432.00 | 439.00 | 4,390.00 | 6,163 |
| 2024-09-13 | 449.00 | 454.00 | 441.00 | 443.00 | 4,430.00 | 2,841 |
| 2024-09-12 | 435.00 | 447.00 | 434.00 | 445.00 | 4,450.00 | 6,746 |
| 2024-09-11 | 432.00 | 438.00 | 430.00 | 435.00 | 4,350.00 | 4,741 |
| 2024-09-10 | 437.00 | 444.00 | 430.00 | 430.00 | 4,300.00 | 2,178 |
| 2024-09-09 | 424.00 | 445.00 | 424.00 | 437.00 | 4,370.00 | 11,147 |
| 2024-09-06 | 447.00 | 450.00 | 424.00 | 424.00 | 4,240.00 | 4,634 |
| 2024-09-05 | 450.00 | 463.00 | 443.00 | 451.00 | 4,510.00 | 5,262 |
| 2024-09-04 | 458.00 | 458.00 | 437.00 | 453.00 | 4,530.00 | 13,792 |
| 2024-09-03 | 450.00 | 465.00 | 450.00 | 461.00 | 4,610.00 | 15,922 |
| 2024-09-02 | 459.00 | 459.00 | 432.00 | 450.00 | 4,500.00 | 4,138 |
| 2024-08-30 | 438.00 | 467.00 | 438.00 | 459.00 | 4,590.00 | 7,328 |
| 2024-08-29 | 458.00 | 463.00 | 435.00 | 435.00 | 4,350.00 | 17,482 |
| 2024-08-28 | 457.00 | 461.00 | 450.00 | 458.00 | 4,580.00 | 4,285 |
| 2024-08-27 | 461.00 | 466.00 | 447.00 | 460.00 | 4,600.00 | 7,963 |
| 2024-08-26 | 451.00 | 467.00 | 451.00 | 461.00 | 4,610.00 | 4,081 |
| 2024-08-23 | 455.00 | 455.00 | 442.00 | 451.00 | 4,510.00 | 5,180 |
| 2024-08-22 | 461.00 | 468.00 | 455.00 | 455.00 | 4,550.00 | 5,732 |
| 2024-08-21 | 462.00 | 463.00 | 455.00 | 460.00 | 4,600.00 | 4,233 |
| 2024-08-20 | 449.00 | 465.00 | 449.00 | 463.00 | 4,630.00 | 11,239 |
| 2024-08-19 | 453.00 | 458.00 | 449.00 | 449.00 | 4,490.00 | 5,632 |
| 2024-08-16 | 443.00 | 460.00 | 443.00 | 453.00 | 4,530.00 | 7,685 |
| 2024-08-14 | 439.00 | 444.00 | 434.00 | 443.00 | 4,430.00 | 7,738 |
| 2024-08-13 | 439.00 | 455.00 | 423.00 | 440.00 | 4,400.00 | 14,690 |
| 2024-08-12 | 433.00 | 440.00 | 431.00 | 439.00 | 4,390.00 | 2,393 |
| 2024-08-09 | 427.00 | 439.00 | 423.00 | 433.00 | 4,330.00 | 7,906 |
| 2024-08-08 | 432.00 | 439.00 | 416.00 | 429.00 | 4,290.00 | 13,752 |
| 2024-08-07 | 427.00 | 436.00 | 419.00 | 435.00 | 4,350.00 | 14,391 |
| 2024-08-06 | 402.00 | 436.00 | 402.00 | 427.00 | 4,270.00 | 23,886 |
| 2024-08-05 | 446.00 | 446.00 | 400.00 | 417.00 | 4,170.00 | 29,533 |
| 2024-08-02 | 465.00 | 465.00 | 436.00 | 449.00 | 4,490.00 | 22,962 |
| 2024-08-01 | 464.00 | 467.00 | 459.00 | 465.00 | 4,650.00 | 6,892 |
| 2024-07-31 | 467.00 | 467.00 | 456.00 | 465.00 | 4,650.00 | 6,639 |
| 2024-07-30 | 457.00 | 470.00 | 457.00 | 468.00 | 4,680.00 | 10,894 |
| 2024-07-29 | 446.00 | 458.00 | 446.00 | 457.00 | 4,570.00 | 7,940 |
| 2024-07-26 | 454.00 | 460.00 | 443.00 | 446.00 | 4,460.00 | 13,530 |
| 2024-07-25 | 458.00 | 464.00 | 454.00 | 458.00 | 4,580.00 | 4,628 |
| 2024-07-24 | 464.00 | 467.00 | 451.00 | 466.00 | 4,660.00 | 8,538 |
| 2024-07-23 | 464.00 | 474.00 | 448.00 | 467.00 | 4,670.00 | 10,527 |
| 2024-07-22 | 459.00 | 475.00 | 459.00 | 464.00 | 4,640.00 | 15,909 |
| 2024-07-19 | 455.00 | 462.00 | 449.00 | 459.00 | 4,590.00 | 8,319 |
| 2024-07-18 | 453.00 | 460.00 | 440.00 | 458.00 | 4,580.00 | 13,841 |
| 2024-07-17 | 450.00 | 466.00 | 450.00 | 456.00 | 4,560.00 | 12,529 |
| 2024-07-16 | 438.00 | 462.00 | 438.00 | 450.00 | 4,500.00 | 15,013 |
| 2024-07-15 | 438.00 | 450.00 | 435.00 | 437.00 | 4,370.00 | 9,067 |
| 2024-07-12 | 432.00 | 444.00 | 428.00 | 438.00 | 4,380.00 | 12,724 |
| 2024-07-11 | 436.00 | 441.00 | 432.00 | 432.00 | 4,320.00 | 6,853 |
| 2024-07-10 | 434.00 | 444.00 | 422.00 | 436.00 | 4,360.00 | 7,694 |
| 2024-07-09 | 420.00 | 456.00 | 419.00 | 434.00 | 4,340.00 | 21,796 |
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.