WI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-01 | 1,200.00 | 1,215.00 | 1,162.00 | 1,172.00 | 5,860.00 | 74,501 |
| 2025-09-30 | 1,209.00 | 1,210.00 | 1,170.00 | 1,171.00 | 5,855.00 | 77,241 |
| 2025-09-29 | 1,235.00 | 1,245.00 | 1,205.00 | 1,210.00 | 6,050.00 | 67,200 |
| 2025-09-26 | 1,300.00 | 1,324.00 | 1,208.00 | 1,235.00 | 6,175.00 | 159,137 |
| 2025-09-25 | 1,355.00 | 1,490.00 | 1,264.00 | 1,280.00 | 6,400.00 | 1,328,326 |
| 2025-09-24 | 1,350.00 | 1,419.00 | 1,232.00 | 1,242.00 | 6,210.00 | 431,465 |
| 2025-09-23 | 1,222.00 | 1,264.00 | 1,219.00 | 1,226.00 | 6,130.00 | 76,929 |
| 2025-09-22 | 1,220.00 | 1,245.00 | 1,207.00 | 1,222.00 | 6,110.00 | 65,455 |
| 2025-09-19 | 1,259.00 | 1,259.00 | 1,221.00 | 1,227.00 | 6,135.00 | 87,209 |
| 2025-09-18 | 1,260.00 | 1,287.00 | 1,252.00 | 1,259.00 | 6,295.00 | 87,632 |
| 2025-09-17 | 1,279.00 | 1,310.00 | 1,258.00 | 1,286.00 | 6,430.00 | 111,076 |
| 2025-09-16 | 1,318.00 | 1,319.00 | 1,276.00 | 1,279.00 | 6,395.00 | 108,878 |
| 2025-09-15 | 1,400.00 | 1,400.00 | 1,291.00 | 1,305.00 | 6,525.00 | 166,896 |
| 2025-09-12 | 1,268.00 | 1,410.00 | 1,266.00 | 1,298.00 | 6,490.00 | 475,956 |
| 2025-09-11 | 1,286.00 | 1,348.00 | 1,264.00 | 1,264.00 | 6,320.00 | 291,991 |
| 2025-09-10 | 1,205.00 | 1,444.00 | 1,189.00 | 1,286.00 | 6,430.00 | 953,048 |
| 2025-09-09 | 1,270.00 | 1,285.00 | 1,202.00 | 1,215.00 | 6,075.00 | 152,228 |
| 2025-09-08 | 1,254.00 | 1,280.00 | 1,224.00 | 1,234.00 | 6,170.00 | 162,595 |
| 2025-09-05 | 1,338.00 | 1,338.00 | 1,241.00 | 1,250.00 | 6,250.00 | 361,047 |
| 2025-09-04 | 1,180.00 | 1,459.00 | 1,173.00 | 1,330.00 | 6,650.00 | 3,395,854 |
| 2025-09-03 | 1,115.00 | 1,138.00 | 1,094.00 | 1,123.00 | 5,615.00 | 80,009 |
| 2025-09-02 | 1,128.00 | 1,130.00 | 1,079.00 | 1,115.00 | 5,575.00 | 139,656 |
| 2025-09-01 | 1,121.00 | 1,184.00 | 1,121.00 | 1,128.00 | 5,640.00 | 132,749 |
| 2025-08-29 | 1,210.00 | 1,213.00 | 1,174.00 | 1,180.00 | 5,900.00 | 121,864 |
| 2025-08-28 | 1,271.00 | 1,303.00 | 1,200.00 | 1,210.00 | 6,050.00 | 160,786 |
| 2025-08-27 | 1,314.00 | 1,314.00 | 1,256.00 | 1,261.00 | 6,305.00 | 116,221 |
| 2025-08-26 | 1,340.00 | 1,340.00 | 1,295.00 | 1,299.00 | 6,495.00 | 100,873 |
| 2025-08-25 | 1,352.00 | 1,429.00 | 1,330.00 | 1,338.00 | 6,690.00 | 162,543 |
| 2025-08-22 | 1,374.00 | 1,395.00 | 1,318.00 | 1,331.00 | 6,655.00 | 172,195 |
| 2025-08-21 | 1,408.00 | 1,439.00 | 1,370.00 | 1,371.00 | 6,855.00 | 166,535 |
| 2025-08-20 | 1,398.00 | 1,477.00 | 1,347.00 | 1,404.00 | 7,020.00 | 398,684 |
| 2025-08-19 | 1,450.00 | 1,594.00 | 1,394.00 | 1,399.00 | 6,995.00 | 1,530,463 |
| 2025-08-18 | 1,470.00 | 1,475.00 | 1,361.00 | 1,374.00 | 6,870.00 | 343,583 |
| 2025-08-14 | 1,490.00 | 1,559.00 | 1,423.00 | 1,509.00 | 7,545.00 | 658,768 |
| 2025-08-13 | 1,629.00 | 1,657.00 | 1,481.00 | 1,490.00 | 7,450.00 | 585,559 |
| 2025-08-12 | 1,600.00 | 1,866.00 | 1,507.00 | 1,623.00 | 8,115.00 | 4,396,658 |
| 2025-08-11 | 1,335.00 | 1,665.00 | 1,305.00 | 1,600.00 | 8,000.00 | 6,000,072 |
| 2025-08-08 | 1,253.00 | 1,450.00 | 1,253.00 | 1,294.00 | 6,470.00 | 771,330 |
| 2025-08-07 | 1,321.00 | 1,321.00 | 1,244.00 | 1,248.00 | 6,240.00 | 203,202 |
| 2025-08-06 | 1,360.00 | 1,365.00 | 1,303.00 | 1,325.00 | 6,625.00 | 193,333 |
| 2025-08-05 | 1,315.00 | 1,490.00 | 1,313.00 | 1,365.00 | 6,825.00 | 777,983 |
| 2025-08-04 | 1,340.00 | 1,354.00 | 1,239.00 | 1,295.00 | 6,475.00 | 233,915 |
| 2025-08-01 | 1,465.00 | 1,465.00 | 1,321.00 | 1,340.00 | 6,700.00 | 331,737 |
| 2025-07-31 | 1,453.00 | 1,598.00 | 1,384.00 | 1,465.00 | 7,325.00 | 1,244,603 |
| 2025-07-30 | 1,611.00 | 1,696.00 | 1,386.00 | 1,435.00 | 7,175.00 | 3,280,240 |
| 2025-07-29 | 1,346.00 | 1,390.00 | 1,280.00 | 1,305.00 | 6,525.00 | 628,456 |
| 2025-07-28 | 1,521.00 | 1,579.00 | 1,386.00 | 1,411.00 | 7,055.00 | 1,435,234 |
| 2025-07-25 | 1,329.00 | 1,622.00 | 1,313.00 | 1,396.00 | 6,980.00 | 2,374,762 |
| 2025-07-24 | 1,200.00 | 1,655.00 | 1,178.00 | 1,379.00 | 6,895.00 | 7,673,551 |
| 2025-07-23 | 1,830.00 | 1,840.00 | 1,257.00 | 1,284.00 | 6,420.00 | 4,180,972 |
| 2025-07-22 | 1,699.00 | 1,699.00 | 1,611.00 | 1,699.00 | 8,495.00 | 368,733 |
| 2025-07-21 | 1,207.00 | 1,307.00 | 1,170.00 | 1,307.00 | 6,535.00 | 914,985 |
| 2025-07-18 | 774.00 | 1,006.00 | 774.00 | 1,006.00 | 5,030.00 | 1,112,002 |
| 2025-07-17 | 770.00 | 791.00 | 759.00 | 774.00 | 3,870.00 | 20,610 |
| 2025-07-16 | 777.00 | 789.00 | 761.00 | 770.00 | 3,850.00 | 14,934 |
| 2025-07-15 | 796.00 | 796.00 | 763.00 | 777.00 | 3,885.00 | 11,940 |
| 2025-07-14 | 804.00 | 804.00 | 770.00 | 781.00 | 3,905.00 | 22,513 |
| 2025-07-11 | 790.00 | 815.00 | 790.00 | 804.00 | 4,020.00 | 18,151 |
| 2025-07-10 | 784.00 | 807.00 | 770.00 | 790.00 | 3,950.00 | 22,067 |
| 2025-07-09 | 787.00 | 800.00 | 769.00 | 784.00 | 3,920.00 | 20,785 |
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.