WONILTNI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 7,020.00 | 7,370.00 | 7,020.00 | 7,080.00 | 7,080.00 | 12,610 |
| 2026-07-21 | 6,850.00 | 7,250.00 | 6,850.00 | 7,020.00 | 7,020.00 | 12,499 |
| 2026-07-20 | 7,140.00 | 7,460.00 | 7,000.00 | 7,140.00 | 7,140.00 | 16,658 |
| 2026-07-16 | 7,670.00 | 7,850.00 | 7,210.00 | 7,470.00 | 7,470.00 | 15,662 |
| 2026-07-15 | 7,360.00 | 7,860.00 | 7,360.00 | 7,550.00 | 7,550.00 | 12,396 |
| 2026-07-14 | 7,500.00 | 7,730.00 | 6,940.00 | 7,400.00 | 7,400.00 | 49,125 |
| 2026-07-13 | 8,490.00 | 8,720.00 | 7,750.00 | 7,750.00 | 7,750.00 | 23,257 |
| 2026-07-10 | 7,840.00 | 8,600.00 | 7,840.00 | 8,470.00 | 8,470.00 | 21,357 |
| 2026-07-09 | 7,880.00 | 8,400.00 | 7,700.00 | 7,910.00 | 7,910.00 | 38,489 |
| 2026-07-08 | 8,480.00 | 8,760.00 | 8,080.00 | 8,080.00 | 8,080.00 | 49,562 |
| 2026-07-07 | 9,230.00 | 9,730.00 | 8,400.00 | 8,470.00 | 8,470.00 | 160,358 |
| 2026-07-06 | 11,140.00 | 12,000.00 | 10,720.00 | 11,450.00 | 11,450.00 | 109,901 |
| 2026-07-03 | 10,270.00 | 10,620.00 | 9,730.00 | 10,620.00 | 10,620.00 | 20,180 |
| 2026-07-02 | 11,090.00 | 11,090.00 | 10,170.00 | 10,580.00 | 10,580.00 | 11,120 |
| 2026-07-01 | 10,790.00 | 11,220.00 | 10,640.00 | 11,090.00 | 11,090.00 | 16,999 |
| 2026-06-30 | 10,590.00 | 10,950.00 | 10,440.00 | 10,820.00 | 10,820.00 | 19,437 |
| 2026-06-29 | 9,030.00 | 10,900.00 | 9,030.00 | 10,590.00 | 10,590.00 | 25,479 |
| 2026-06-26 | 10,470.00 | 10,480.00 | 9,310.00 | 9,310.00 | 9,310.00 | 42,291 |
| 2026-06-25 | 10,190.00 | 11,050.00 | 10,110.00 | 10,520.00 | 10,520.00 | 20,968 |
| 2026-06-24 | 9,830.00 | 10,750.00 | 9,830.00 | 10,110.00 | 10,110.00 | 18,802 |
| 2026-06-23 | 11,240.00 | 11,990.00 | 10,420.00 | 10,420.00 | 10,420.00 | 44,780 |
| 2026-06-22 | 11,570.00 | 13,500.00 | 11,120.00 | 12,010.00 | 12,010.00 | 106,611 |
| 2026-06-19 | 12,050.00 | 12,200.00 | 11,410.00 | 11,570.00 | 11,570.00 | 21,683 |
| 2026-06-18 | 13,520.00 | 13,520.00 | 12,050.00 | 12,050.00 | 12,050.00 | 20,471 |
| 2026-06-17 | 12,470.00 | 13,770.00 | 12,270.00 | 13,170.00 | 13,170.00 | 30,700 |
| 2026-06-16 | 12,220.00 | 12,480.00 | 12,000.00 | 12,470.00 | 12,470.00 | 12,284 |
| 2026-06-15 | 12,650.00 | 12,650.00 | 11,920.00 | 12,190.00 | 12,190.00 | 18,086 |
| 2026-06-12 | 11,620.00 | 12,190.00 | 11,600.00 | 11,900.00 | 11,900.00 | 19,562 |
| 2026-06-11 | 10,650.00 | 11,400.00 | 10,650.00 | 11,200.00 | 11,200.00 | 15,725 |
| 2026-06-10 | 10,640.00 | 11,990.00 | 10,640.00 | 10,980.00 | 10,980.00 | 23,360 |
| 2026-06-09 | 10,420.00 | 11,160.00 | 10,420.00 | 10,950.00 | 10,950.00 | 23,322 |
| 2026-06-08 | 10,920.00 | 10,990.00 | 10,330.00 | 10,330.00 | 10,330.00 | 29,495 |
| 2026-06-05 | 12,140.00 | 12,140.00 | 11,040.00 | 11,420.00 | 11,420.00 | 19,673 |
| 2026-06-04 | 11,030.00 | 12,130.00 | 11,030.00 | 12,080.00 | 12,080.00 | 17,188 |
| 2026-06-02 | 12,080.00 | 12,080.00 | 11,000.00 | 11,440.00 | 11,440.00 | 48,779 |
| 2026-06-01 | 12,860.00 | 12,890.00 | 12,000.00 | 12,080.00 | 12,080.00 | 45,670 |
| 2026-05-29 | 13,140.00 | 13,380.00 | 12,840.00 | 12,860.00 | 12,860.00 | 24,743 |
| 2026-05-28 | 14,200.00 | 14,200.00 | 13,000.00 | 13,240.00 | 13,240.00 | 48,145 |
| 2026-05-27 | 15,100.00 | 15,100.00 | 13,840.00 | 13,960.00 | 13,960.00 | 62,558 |
| 2026-05-26 | 14,210.00 | 15,630.00 | 14,160.00 | 15,000.00 | 15,000.00 | 66,368 |
| 2026-05-22 | 14,200.00 | 14,460.00 | 13,890.00 | 14,200.00 | 14,200.00 | 30,909 |
| 2026-05-21 | 13,200.00 | 13,910.00 | 13,200.00 | 13,700.00 | 13,700.00 | 23,596 |
| 2026-05-20 | 13,300.00 | 13,690.00 | 13,090.00 | 13,170.00 | 13,170.00 | 30,067 |
| 2026-05-19 | 14,220.00 | 14,340.00 | 13,570.00 | 13,600.00 | 13,600.00 | 38,375 |
| 2026-05-18 | 14,700.00 | 14,700.00 | 13,300.00 | 14,070.00 | 14,070.00 | 59,466 |
| 2026-05-15 | 15,770.00 | 15,770.00 | 14,690.00 | 14,810.00 | 14,810.00 | 46,759 |
| 2026-05-14 | 15,720.00 | 15,865.00 | 15,330.00 | 15,620.00 | 15,620.00 | 36,846 |
| 2026-05-13 | 15,940.00 | 16,060.00 | 15,610.00 | 15,720.00 | 15,720.00 | 30,248 |
| 2026-05-12 | 16,890.00 | 17,000.00 | 15,550.00 | 15,950.00 | 15,950.00 | 82,041 |
| 2026-05-11 | 17,750.00 | 17,990.00 | 16,890.00 | 16,890.00 | 16,890.00 | 69,227 |
| 2026-05-08 | 18,050.00 | 18,270.00 | 17,750.00 | 17,750.00 | 17,750.00 | 39,270 |
| 2026-05-07 | 19,050.00 | 19,230.00 | 17,830.00 | 18,050.00 | 18,050.00 | 93,007 |
| 2026-05-06 | 18,610.00 | 19,710.00 | 18,610.00 | 19,000.00 | 19,000.00 | 176,994 |
| 2026-05-04 | 18,250.00 | 18,650.00 | 18,070.00 | 18,320.00 | 18,320.00 | 48,716 |
| 2026-04-30 | 19,080.00 | 19,250.00 | 18,190.00 | 18,350.00 | 18,350.00 | 63,754 |
| 2026-04-29 | 19,000.00 | 19,200.00 | 18,540.00 | 18,990.00 | 18,990.00 | 69,217 |
| 2026-04-28 | 18,490.00 | 19,000.00 | 18,350.00 | 19,000.00 | 19,000.00 | 72,888 |
| 2026-04-27 | 19,000.00 | 19,000.00 | 18,370.00 | 18,490.00 | 18,490.00 | 75,535 |
| 2026-04-24 | 19,250.00 | 19,260.00 | 18,540.00 | 18,910.00 | 18,910.00 | 171,120 |
| 2026-04-23 | 17,400.00 | 18,400.00 | 17,250.00 | 18,370.00 | 18,370.00 | 141,777 |
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.