WI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 1,624.00 | 1,783.00 | 1,573.00 | 1,600.00 | 1,600.00 | 91,543 |
| 2026-07-21 | 1,587.00 | 1,624.00 | 1,581.00 | 1,604.00 | 1,604.00 | 17,892 |
| 2026-07-20 | 1,630.00 | 1,694.00 | 1,541.00 | 1,599.00 | 1,599.00 | 30,729 |
| 2026-07-16 | 1,655.00 | 1,775.00 | 1,624.00 | 1,635.00 | 1,635.00 | 60,012 |
| 2026-07-15 | 1,630.00 | 2,045.00 | 1,615.00 | 1,673.00 | 1,673.00 | 535,266 |
| 2026-07-14 | 1,610.00 | 1,684.00 | 1,534.00 | 1,615.00 | 1,615.00 | 37,192 |
| 2026-07-13 | 1,720.00 | 1,999.00 | 1,600.00 | 1,600.00 | 1,600.00 | 110,305 |
| 2026-07-10 | 1,575.00 | 1,673.00 | 1,528.00 | 1,671.00 | 1,671.00 | 33,778 |
| 2026-07-09 | 1,567.00 | 1,579.00 | 1,517.00 | 1,575.00 | 1,575.00 | 12,918 |
| 2026-07-08 | 1,566.00 | 1,596.00 | 1,451.00 | 1,580.00 | 1,580.00 | 35,682 |
| 2026-07-07 | 1,609.00 | 1,672.00 | 1,521.00 | 1,579.00 | 1,579.00 | 16,478 |
| 2026-07-06 | 1,578.00 | 1,647.00 | 1,550.00 | 1,609.00 | 1,609.00 | 21,233 |
| 2026-07-03 | 1,642.00 | 1,675.00 | 1,552.00 | 1,594.00 | 1,594.00 | 25,568 |
| 2026-07-02 | 1,700.00 | 1,700.00 | 1,560.00 | 1,649.00 | 1,649.00 | 21,587 |
| 2026-07-01 | 1,620.00 | 1,720.00 | 1,601.00 | 1,640.00 | 1,640.00 | 47,290 |
| 2026-06-30 | 1,709.00 | 1,788.00 | 1,610.00 | 1,618.00 | 1,618.00 | 41,177 |
| 2026-06-29 | 1,467.00 | 1,791.00 | 1,467.00 | 1,708.00 | 1,708.00 | 120,210 |
| 2026-06-26 | 1,716.00 | 1,716.00 | 1,517.00 | 1,576.00 | 1,576.00 | 29,825 |
| 2026-06-25 | 1,792.00 | 1,824.00 | 1,690.00 | 1,716.00 | 1,716.00 | 43,228 |
| 2026-06-24 | 1,812.00 | 1,870.00 | 1,727.00 | 1,790.00 | 1,790.00 | 29,231 |
| 2026-06-23 | 1,981.00 | 1,981.00 | 1,810.00 | 1,812.00 | 1,812.00 | 27,586 |
| 2026-06-22 | 1,903.00 | 1,961.00 | 1,840.00 | 1,927.00 | 1,927.00 | 39,615 |
| 2026-06-19 | 2,015.00 | 2,050.00 | 1,901.00 | 1,903.00 | 1,903.00 | 65,396 |
| 2026-06-18 | 2,240.00 | 2,240.00 | 1,991.00 | 2,015.00 | 2,015.00 | 43,304 |
| 2026-06-17 | 2,035.00 | 2,080.00 | 1,990.00 | 2,050.00 | 2,050.00 | 22,541 |
| 2026-06-16 | 2,050.00 | 2,055.00 | 2,000.00 | 2,035.00 | 2,035.00 | 27,704 |
| 2026-06-15 | 2,025.00 | 2,095.00 | 2,010.00 | 2,050.00 | 2,050.00 | 22,360 |
| 2026-06-12 | 2,080.00 | 2,125.00 | 2,005.00 | 2,005.00 | 2,005.00 | 63,841 |
| 2026-06-11 | 2,050.00 | 2,105.00 | 1,990.00 | 2,055.00 | 2,055.00 | 50,194 |
| 2026-06-10 | 2,085.00 | 2,120.00 | 2,010.00 | 2,050.00 | 2,050.00 | 42,833 |
| 2026-06-09 | 2,065.00 | 2,150.00 | 2,050.00 | 2,085.00 | 2,085.00 | 33,047 |
| 2026-06-08 | 2,005.00 | 2,130.00 | 2,000.00 | 2,065.00 | 2,065.00 | 35,478 |
| 2026-06-05 | 2,290.00 | 2,450.00 | 2,140.00 | 2,215.00 | 2,215.00 | 118,150 |
| 2026-06-04 | 2,600.00 | 2,600.00 | 2,255.00 | 2,290.00 | 2,290.00 | 103,543 |
| 2026-06-02 | 2,340.00 | 2,905.00 | 2,245.00 | 2,410.00 | 2,410.00 | 620,272 |
| 2026-06-01 | 2,650.00 | 2,650.00 | 2,325.00 | 2,335.00 | 2,335.00 | 195,526 |
| 2026-05-29 | 3,200.00 | 3,300.00 | 2,630.00 | 2,650.00 | 2,650.00 | 918,281 |
| 2026-05-28 | 3,065.00 | 3,360.00 | 2,980.00 | 3,360.00 | 3,360.00 | 886,204 |
| 2026-05-27 | 2,750.00 | 2,770.00 | 2,545.00 | 2,585.00 | 2,585.00 | 116,451 |
| 2026-05-26 | 3,100.00 | 3,100.00 | 2,725.00 | 2,770.00 | 2,770.00 | 169,288 |
| 2026-05-22 | 2,920.00 | 3,190.00 | 2,920.00 | 2,985.00 | 2,985.00 | 150,688 |
| 2026-05-21 | 3,290.00 | 3,315.00 | 2,965.00 | 2,980.00 | 2,980.00 | 262,314 |
| 2026-05-20 | 3,950.00 | 4,450.00 | 2,845.00 | 3,315.00 | 3,315.00 | 704,095 |
| 2026-04-28 | 764.00 | 925.00 | 750.00 | 821.00 | 4,105.00 | 5,665,600 |
| 2026-04-27 | 770.00 | 799.00 | 701.00 | 712.00 | 3,560.00 | 614,946 |
| 2026-04-24 | 718.00 | 919.00 | 707.00 | 836.00 | 4,180.00 | 1,944,525 |
| 2026-04-23 | 850.00 | 902.00 | 707.00 | 707.00 | 3,535.00 | 742,767 |
| 2026-04-22 | 910.00 | 982.00 | 821.00 | 850.00 | 4,250.00 | 4,729,914 |
| 2026-04-21 | 587.00 | 756.00 | 587.00 | 756.00 | 3,780.00 | 869,878 |
| 2026-04-20 | 590.00 | 601.00 | 578.00 | 582.00 | 2,910.00 | 78,011 |
| 2026-04-17 | 630.00 | 692.00 | 581.00 | 590.00 | 2,950.00 | 376,376 |
| 2026-04-16 | 569.00 | 648.00 | 568.00 | 587.00 | 2,935.00 | 299,092 |
| 2026-04-15 | 597.00 | 597.00 | 566.00 | 569.00 | 2,845.00 | 65,562 |
| 2026-04-14 | 576.00 | 590.00 | 573.00 | 580.00 | 2,900.00 | 73,831 |
| 2026-04-13 | 588.00 | 588.00 | 557.00 | 570.00 | 2,850.00 | 103,905 |
| 2026-04-10 | 603.00 | 615.00 | 582.00 | 589.00 | 2,945.00 | 136,478 |
| 2026-04-09 | 630.00 | 630.00 | 601.00 | 607.00 | 3,035.00 | 87,350 |
| 2026-04-08 | 644.00 | 644.00 | 614.00 | 623.00 | 3,115.00 | 176,984 |
| 2026-04-07 | 663.00 | 664.00 | 605.00 | 620.00 | 3,100.00 | 225,951 |
| 2026-04-06 | 606.00 | 758.00 | 595.00 | 663.00 | 3,315.00 | 1,776,059 |
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.