WI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-03 | 610.00 | 670.00 | 576.00 | 588.00 | 2,940.00 | 326,313 |
| 2026-04-02 | 630.00 | 788.00 | 564.00 | 576.00 | 2,880.00 | 1,274,586 |
| 2026-04-01 | 698.00 | 700.00 | 590.00 | 619.00 | 3,095.00 | 662,993 |
| 2026-03-31 | 583.00 | 720.00 | 583.00 | 720.00 | 3,600.00 | 278,293 |
| 2026-03-30 | 541.00 | 613.00 | 520.00 | 554.00 | 2,770.00 | 137,425 |
| 2026-03-27 | 530.00 | 550.00 | 518.00 | 541.00 | 2,705.00 | 34,023 |
| 2026-03-26 | 561.00 | 568.00 | 539.00 | 540.00 | 2,700.00 | 36,592 |
| 2026-03-25 | 545.00 | 587.00 | 545.00 | 561.00 | 2,805.00 | 83,243 |
| 2026-03-24 | 551.00 | 585.00 | 533.00 | 545.00 | 2,725.00 | 55,963 |
| 2026-03-23 | 585.00 | 585.00 | 535.00 | 551.00 | 2,755.00 | 39,819 |
| 2026-03-20 | 567.00 | 587.00 | 560.00 | 585.00 | 2,925.00 | 34,922 |
| 2026-03-19 | 570.00 | 575.00 | 554.00 | 567.00 | 2,835.00 | 21,882 |
| 2026-03-18 | 574.00 | 589.00 | 562.00 | 575.00 | 2,875.00 | 43,816 |
| 2026-03-17 | 566.00 | 575.00 | 549.00 | 562.00 | 2,810.00 | 53,201 |
| 2026-03-16 | 558.00 | 568.00 | 535.00 | 566.00 | 2,830.00 | 37,717 |
| 2026-03-13 | 558.00 | 575.00 | 525.00 | 559.00 | 2,795.00 | 38,038 |
| 2026-03-12 | 546.00 | 585.00 | 546.00 | 576.00 | 2,880.00 | 37,976 |
| 2026-03-11 | 588.00 | 598.00 | 570.00 | 579.00 | 2,895.00 | 46,831 |
| 2026-03-10 | 552.00 | 589.00 | 552.00 | 588.00 | 2,940.00 | 42,660 |
| 2026-03-09 | 595.00 | 595.00 | 520.00 | 552.00 | 2,760.00 | 70,548 |
| 2026-03-06 | 560.00 | 612.00 | 560.00 | 597.00 | 2,985.00 | 66,524 |
| 2026-03-05 | 562.00 | 600.00 | 540.00 | 598.00 | 2,990.00 | 75,694 |
| 2026-03-04 | 637.00 | 637.00 | 504.00 | 529.00 | 2,645.00 | 154,153 |
| 2026-03-03 | 655.00 | 674.00 | 628.00 | 646.00 | 3,230.00 | 72,377 |
| 2026-02-27 | 696.00 | 696.00 | 660.00 | 669.00 | 3,345.00 | 82,809 |
| 2026-02-26 | 724.00 | 738.00 | 691.00 | 696.00 | 3,480.00 | 86,990 |
| 2026-02-25 | 723.00 | 735.00 | 707.00 | 710.00 | 3,550.00 | 82,256 |
| 2026-02-24 | 703.00 | 753.00 | 695.00 | 722.00 | 3,610.00 | 122,798 |
| 2026-02-23 | 683.00 | 720.00 | 683.00 | 703.00 | 3,515.00 | 108,839 |
| 2026-02-20 | 714.00 | 714.00 | 674.00 | 683.00 | 3,415.00 | 145,963 |
| 2026-02-19 | 745.00 | 762.00 | 680.00 | 714.00 | 3,570.00 | 234,555 |
| 2026-02-13 | 833.00 | 836.00 | 738.00 | 748.00 | 3,740.00 | 222,847 |
| 2026-02-12 | 865.00 | 870.00 | 811.00 | 833.00 | 4,165.00 | 72,034 |
| 2026-02-11 | 871.00 | 886.00 | 850.00 | 864.00 | 4,320.00 | 23,703 |
| 2026-02-10 | 871.00 | 887.00 | 863.00 | 871.00 | 4,355.00 | 44,302 |
| 2026-02-09 | 858.00 | 890.00 | 858.00 | 870.00 | 4,350.00 | 45,239 |
| 2026-02-06 | 879.00 | 879.00 | 829.00 | 856.00 | 4,280.00 | 60,913 |
| 2026-02-05 | 913.00 | 913.00 | 875.00 | 889.00 | 4,445.00 | 73,057 |
| 2026-02-04 | 918.00 | 945.00 | 905.00 | 915.00 | 4,575.00 | 56,877 |
| 2026-02-03 | 953.00 | 953.00 | 901.00 | 918.00 | 4,590.00 | 68,484 |
| 2026-02-02 | 960.00 | 972.00 | 913.00 | 919.00 | 4,595.00 | 75,310 |
| 2026-01-30 | 1,016.00 | 1,016.00 | 956.00 | 961.00 | 4,805.00 | 123,399 |
| 2026-01-29 | 1,073.00 | 1,090.00 | 987.00 | 1,005.00 | 5,025.00 | 165,329 |
| 2026-01-28 | 987.00 | 1,139.00 | 987.00 | 1,026.00 | 5,130.00 | 576,656 |
| 2026-01-27 | 1,001.00 | 1,020.00 | 965.00 | 985.00 | 4,925.00 | 164,963 |
| 2026-01-26 | 956.00 | 1,087.00 | 956.00 | 1,001.00 | 5,005.00 | 533,127 |
| 2026-01-23 | 1,068.00 | 1,301.00 | 952.00 | 955.00 | 4,775.00 | 2,189,654 |
| 2026-01-22 | 822.00 | 1,067.00 | 817.00 | 1,067.00 | 5,335.00 | 2,723,778 |
| 2026-01-21 | 858.00 | 858.00 | 810.00 | 821.00 | 4,105.00 | 62,039 |
| 2026-01-20 | 858.00 | 880.00 | 830.00 | 859.00 | 4,295.00 | 97,177 |
| 2026-01-19 | 853.00 | 873.00 | 841.00 | 858.00 | 4,290.00 | 68,093 |
| 2026-01-16 | 900.00 | 916.00 | 865.00 | 874.00 | 4,370.00 | 46,423 |
| 2026-01-15 | 901.00 | 907.00 | 883.00 | 902.00 | 4,510.00 | 40,309 |
| 2026-01-14 | 924.00 | 924.00 | 900.00 | 901.00 | 4,505.00 | 33,240 |
| 2026-01-13 | 902.00 | 942.00 | 898.00 | 924.00 | 4,620.00 | 67,887 |
| 2026-01-12 | 916.00 | 939.00 | 906.00 | 909.00 | 4,545.00 | 25,739 |
| 2026-01-09 | 945.00 | 945.00 | 905.00 | 916.00 | 4,580.00 | 28,885 |
| 2026-01-08 | 967.00 | 978.00 | 930.00 | 945.00 | 4,725.00 | 39,091 |
| 2026-01-07 | 944.00 | 999.00 | 930.00 | 967.00 | 4,835.00 | 123,248 |
| 2026-01-06 | 931.00 | 945.00 | 922.00 | 930.00 | 4,650.00 | 47,775 |
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.