WI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-05 | 911.00 | 937.00 | 904.00 | 928.00 | 4,640.00 | 43,889 |
| 2026-01-02 | 930.00 | 930.00 | 883.00 | 911.00 | 4,555.00 | 30,105 |
| 2025-12-30 | 910.00 | 911.00 | 892.00 | 903.00 | 4,515.00 | 26,557 |
| 2025-12-29 | 918.00 | 938.00 | 901.00 | 910.00 | 4,550.00 | 31,533 |
| 2025-12-26 | 881.00 | 969.00 | 845.00 | 918.00 | 4,590.00 | 183,902 |
| 2025-12-24 | 876.00 | 883.00 | 864.00 | 865.00 | 4,325.00 | 27,399 |
| 2025-12-23 | 907.00 | 916.00 | 865.00 | 876.00 | 4,380.00 | 56,782 |
| 2025-12-22 | 900.00 | 912.00 | 891.00 | 907.00 | 4,535.00 | 33,351 |
| 2025-12-19 | 920.00 | 920.00 | 882.00 | 902.00 | 4,510.00 | 38,408 |
| 2025-12-18 | 955.00 | 958.00 | 910.00 | 915.00 | 4,575.00 | 59,666 |
| 2025-12-17 | 912.00 | 928.00 | 902.00 | 906.00 | 4,530.00 | 41,985 |
| 2025-12-16 | 999.00 | 999.00 | 923.00 | 927.00 | 4,635.00 | 37,258 |
| 2025-12-15 | 980.00 | 980.00 | 960.00 | 963.00 | 4,815.00 | 31,670 |
| 2025-12-12 | 997.00 | 1,004.00 | 978.00 | 981.00 | 4,905.00 | 68,816 |
| 2025-12-11 | 1,000.00 | 1,015.00 | 992.00 | 997.00 | 4,985.00 | 42,553 |
| 2025-12-10 | 993.00 | 999.00 | 990.00 | 995.00 | 4,975.00 | 32,428 |
| 2025-12-09 | 1,000.00 | 1,016.00 | 988.00 | 993.00 | 4,965.00 | 49,257 |
| 2025-12-08 | 1,020.00 | 1,031.00 | 994.00 | 1,000.00 | 5,000.00 | 77,996 |
| 2025-12-05 | 997.00 | 1,010.00 | 987.00 | 998.00 | 4,990.00 | 48,714 |
| 2025-12-04 | 1,004.00 | 1,010.00 | 993.00 | 997.00 | 4,985.00 | 47,899 |
| 2025-12-03 | 1,004.00 | 1,008.00 | 995.00 | 1,004.00 | 5,020.00 | 34,209 |
| 2025-12-02 | 1,005.00 | 1,009.00 | 987.00 | 1,004.00 | 5,020.00 | 40,668 |
| 2025-12-01 | 995.00 | 1,005.00 | 989.00 | 997.00 | 4,985.00 | 53,223 |
| 2025-11-28 | 1,010.00 | 1,010.00 | 980.00 | 991.00 | 4,955.00 | 75,335 |
| 2025-11-27 | 1,010.00 | 1,021.00 | 990.00 | 993.00 | 4,965.00 | 63,287 |
| 2025-11-26 | 982.00 | 1,012.00 | 948.00 | 987.00 | 4,935.00 | 149,790 |
| 2025-11-25 | 963.00 | 976.00 | 929.00 | 940.00 | 4,700.00 | 63,088 |
| 2025-11-24 | 992.00 | 1,011.00 | 957.00 | 961.00 | 4,805.00 | 42,572 |
| 2025-11-21 | 998.00 | 998.00 | 970.00 | 990.00 | 4,950.00 | 40,442 |
| 2025-11-20 | 994.00 | 1,040.00 | 993.00 | 1,002.00 | 5,010.00 | 64,867 |
| 2025-11-19 | 1,030.00 | 1,037.00 | 953.00 | 992.00 | 4,960.00 | 125,584 |
| 2025-11-18 | 1,079.00 | 1,261.00 | 1,014.00 | 1,014.00 | 5,070.00 | 1,430,448 |
| 2025-11-17 | 997.00 | 1,007.00 | 990.00 | 994.00 | 4,970.00 | 32,084 |
| 2025-11-14 | 1,013.00 | 1,015.00 | 992.00 | 997.00 | 4,985.00 | 42,845 |
| 2025-11-13 | 1,002.00 | 1,023.00 | 996.00 | 1,019.00 | 5,095.00 | 31,501 |
| 2025-11-12 | 1,012.00 | 1,027.00 | 999.00 | 1,008.00 | 5,040.00 | 25,804 |
| 2025-11-11 | 1,023.00 | 1,109.00 | 1,000.00 | 1,011.00 | 5,055.00 | 90,878 |
| 2025-11-10 | 980.00 | 1,021.00 | 980.00 | 1,017.00 | 5,085.00 | 42,189 |
| 2025-11-07 | 1,005.00 | 1,008.00 | 980.00 | 980.00 | 4,900.00 | 50,087 |
| 2025-11-06 | 1,018.00 | 1,050.00 | 1,003.00 | 1,008.00 | 5,040.00 | 34,235 |
| 2025-11-05 | 1,055.00 | 1,067.00 | 997.00 | 1,014.00 | 5,070.00 | 75,510 |
| 2025-11-04 | 1,058.00 | 1,186.00 | 1,058.00 | 1,071.00 | 5,355.00 | 183,761 |
| 2025-11-03 | 1,095.00 | 1,107.00 | 1,032.00 | 1,058.00 | 5,290.00 | 65,442 |
| 2025-10-31 | 1,099.00 | 1,115.00 | 1,025.00 | 1,090.00 | 5,450.00 | 56,009 |
| 2025-10-30 | 1,154.00 | 1,154.00 | 1,099.00 | 1,099.00 | 5,495.00 | 131,841 |
| 2025-10-29 | 1,170.00 | 1,178.00 | 1,151.00 | 1,154.00 | 5,770.00 | 106,369 |
| 2025-10-28 | 1,197.00 | 1,199.00 | 1,166.00 | 1,174.00 | 5,870.00 | 97,202 |
| 2025-10-27 | 1,253.00 | 1,269.00 | 1,191.00 | 1,197.00 | 5,985.00 | 148,021 |
| 2025-10-24 | 1,187.00 | 1,295.00 | 1,187.00 | 1,234.00 | 6,170.00 | 518,258 |
| 2025-10-23 | 1,240.00 | 1,240.00 | 1,177.00 | 1,180.00 | 5,900.00 | 105,666 |
| 2025-10-22 | 1,187.00 | 1,293.00 | 1,178.00 | 1,227.00 | 6,135.00 | 368,600 |
| 2025-10-21 | 1,193.00 | 1,216.00 | 1,177.00 | 1,177.00 | 5,885.00 | 102,074 |
| 2025-10-20 | 1,205.00 | 1,206.00 | 1,170.00 | 1,182.00 | 5,910.00 | 79,353 |
| 2025-10-17 | 1,232.00 | 1,270.00 | 1,188.00 | 1,204.00 | 6,020.00 | 255,929 |
| 2025-10-16 | 1,185.00 | 1,378.00 | 1,165.00 | 1,237.00 | 6,185.00 | 867,395 |
| 2025-10-15 | 1,221.00 | 1,224.00 | 1,171.00 | 1,188.00 | 5,940.00 | 99,645 |
| 2025-10-14 | 1,243.00 | 1,243.00 | 1,174.00 | 1,187.00 | 5,935.00 | 208,851 |
| 2025-10-13 | 1,147.00 | 1,339.00 | 1,146.00 | 1,228.00 | 6,140.00 | 1,313,401 |
| 2025-10-10 | 1,165.00 | 1,165.00 | 1,128.00 | 1,132.00 | 5,660.00 | 59,803 |
| 2025-10-02 | 1,200.00 | 1,200.00 | 1,146.00 | 1,164.00 | 5,820.00 | 53,633 |
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.