WI Co. Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-09 | 787.00 | 800.00 | 769.00 | 784.00 | 3,920.00 | 20,785 |
| 2025-07-08 | 800.00 | 817.00 | 782.00 | 787.00 | 3,935.00 | 16,266 |
| 2025-07-07 | 806.00 | 823.00 | 793.00 | 800.00 | 4,000.00 | 28,392 |
| 2025-07-04 | 849.00 | 863.00 | 816.00 | 827.00 | 4,135.00 | 93,201 |
| 2025-07-03 | 803.00 | 845.00 | 784.00 | 837.00 | 4,185.00 | 99,522 |
| 2025-07-02 | 785.00 | 809.00 | 780.00 | 803.00 | 4,015.00 | 59,308 |
| 2025-07-01 | 783.00 | 810.00 | 781.00 | 783.00 | 3,915.00 | 31,407 |
| 2025-06-30 | 752.00 | 792.00 | 714.00 | 790.00 | 3,950.00 | 51,760 |
| 2025-06-27 | 785.00 | 785.00 | 751.00 | 754.00 | 3,770.00 | 35,674 |
| 2025-06-26 | 837.00 | 837.00 | 780.00 | 785.00 | 3,925.00 | 52,268 |
| 2025-06-25 | 783.00 | 829.00 | 760.00 | 795.00 | 3,975.00 | 112,849 |
| 2025-06-24 | 720.00 | 843.00 | 716.00 | 783.00 | 3,915.00 | 249,730 |
| 2025-06-23 | 753.00 | 753.00 | 704.00 | 720.00 | 3,600.00 | 32,219 |
| 2025-06-20 | 700.00 | 744.00 | 700.00 | 733.00 | 3,665.00 | 43,481 |
| 2025-06-19 | 710.00 | 725.00 | 705.00 | 716.00 | 3,580.00 | 27,192 |
| 2025-06-18 | 714.00 | 724.00 | 699.00 | 710.00 | 3,550.00 | 40,644 |
| 2025-06-17 | 710.00 | 757.00 | 691.00 | 714.00 | 3,570.00 | 87,829 |
| 2025-06-16 | 707.00 | 750.00 | 689.00 | 709.00 | 3,545.00 | 116,791 |
| 2025-06-13 | 743.00 | 950.00 | 701.00 | 710.00 | 3,550.00 | 1,757,865 |
| 2025-06-12 | 710.00 | 759.00 | 681.00 | 735.00 | 3,675.00 | 121,774 |
| 2025-06-11 | 690.00 | 712.00 | 680.00 | 710.00 | 3,550.00 | 36,085 |
| 2025-06-10 | 699.00 | 707.00 | 685.00 | 689.00 | 3,445.00 | 27,967 |
| 2025-06-09 | 711.00 | 715.00 | 690.00 | 699.00 | 3,495.00 | 25,480 |
| 2025-06-05 | 714.00 | 722.00 | 704.00 | 708.00 | 3,540.00 | 34,875 |
| 2025-06-04 | 713.00 | 715.00 | 705.00 | 714.00 | 3,570.00 | 13,937 |
| 2025-06-02 | 715.00 | 715.00 | 695.00 | 708.00 | 3,540.00 | 14,224 |
| 2025-05-30 | 718.00 | 719.00 | 695.00 | 714.00 | 3,570.00 | 22,865 |
| 2025-05-29 | 710.00 | 715.00 | 695.00 | 714.00 | 3,570.00 | 23,499 |
| 2025-05-28 | 670.00 | 709.00 | 662.00 | 700.00 | 3,500.00 | 55,725 |
| 2025-05-27 | 682.00 | 687.00 | 666.00 | 670.00 | 3,350.00 | 25,750 |
| 2025-05-26 | 668.00 | 685.00 | 665.00 | 681.00 | 3,405.00 | 18,968 |
| 2025-05-23 | 685.00 | 688.00 | 660.00 | 668.00 | 3,340.00 | 22,164 |
| 2025-05-22 | 690.00 | 702.00 | 670.00 | 674.00 | 3,370.00 | 20,705 |
| 2025-05-21 | 694.00 | 702.00 | 687.00 | 689.00 | 3,445.00 | 19,523 |
| 2025-05-20 | 701.00 | 709.00 | 694.00 | 694.00 | 3,470.00 | 16,215 |
| 2025-05-19 | 713.00 | 718.00 | 700.00 | 702.00 | 3,510.00 | 17,522 |
| 2025-05-16 | 713.00 | 729.00 | 705.00 | 713.00 | 3,565.00 | 21,659 |
| 2025-05-15 | 725.00 | 725.00 | 707.00 | 713.00 | 3,565.00 | 18,971 |
| 2025-05-14 | 718.00 | 725.00 | 709.00 | 725.00 | 3,625.00 | 24,555 |
| 2025-05-13 | 740.00 | 740.00 | 715.00 | 717.00 | 3,585.00 | 22,910 |
| 2025-05-12 | 717.00 | 744.00 | 709.00 | 731.00 | 3,655.00 | 29,365 |
| 2025-05-09 | 727.00 | 742.00 | 715.00 | 717.00 | 3,585.00 | 26,169 |
| 2025-05-08 | 753.00 | 762.00 | 727.00 | 732.00 | 3,660.00 | 23,534 |
| 2025-05-07 | 721.00 | 762.00 | 721.00 | 762.00 | 3,810.00 | 38,758 |
| 2025-05-02 | 750.00 | 777.00 | 729.00 | 729.00 | 3,645.00 | 28,241 |
| 2025-04-30 | 772.00 | 776.00 | 749.00 | 750.00 | 3,750.00 | 15,474 |
| 2025-04-29 | 759.00 | 782.00 | 759.00 | 772.00 | 3,860.00 | 20,464 |
| 2025-04-28 | 786.00 | 787.00 | 758.00 | 759.00 | 3,795.00 | 30,575 |
| 2025-04-25 | 778.00 | 816.00 | 778.00 | 786.00 | 3,930.00 | 36,661 |
| 2025-04-24 | 803.00 | 803.00 | 768.00 | 778.00 | 3,890.00 | 34,517 |
| 2025-04-23 | 773.00 | 810.00 | 768.00 | 803.00 | 4,015.00 | 76,615 |
| 2025-04-22 | 785.00 | 814.00 | 730.00 | 773.00 | 3,865.00 | 61,673 |
| 2025-04-21 | 755.00 | 831.00 | 750.00 | 787.00 | 3,935.00 | 205,839 |
| 2025-04-18 | 752.00 | 775.00 | 731.00 | 755.00 | 3,775.00 | 64,672 |
| 2025-04-17 | 728.00 | 764.00 | 710.00 | 752.00 | 3,760.00 | 44,517 |
| 2025-04-16 | 753.00 | 753.00 | 719.00 | 728.00 | 3,640.00 | 36,790 |
| 2025-04-15 | 755.00 | 762.00 | 727.00 | 735.00 | 3,675.00 | 48,039 |
| 2025-04-14 | 769.00 | 776.00 | 737.00 | 752.00 | 3,760.00 | 95,262 |
| 2025-04-11 | 704.00 | 720.00 | 687.00 | 718.00 | 3,590.00 | 42,809 |
| 2025-04-10 | 662.00 | 705.00 | 662.00 | 705.00 | 3,525.00 | 91,931 |
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.