WONILTNI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-23 | 17,400.00 | 18,400.00 | 17,250.00 | 18,370.00 | 18,370.00 | 141,777 |
| 2026-04-22 | 17,030.00 | 17,400.00 | 17,010.00 | 17,400.00 | 17,400.00 | 22,740 |
| 2026-04-21 | 17,590.00 | 17,590.00 | 17,060.00 | 17,220.00 | 17,220.00 | 24,923 |
| 2026-04-20 | 17,560.00 | 17,650.00 | 17,030.00 | 17,280.00 | 17,280.00 | 22,171 |
| 2026-04-17 | 17,280.00 | 17,490.00 | 16,910.00 | 17,480.00 | 17,480.00 | 26,957 |
| 2026-04-16 | 16,840.00 | 17,390.00 | 16,840.00 | 17,080.00 | 17,080.00 | 31,497 |
| 2026-04-15 | 16,680.00 | 17,040.00 | 16,500.00 | 16,800.00 | 16,800.00 | 31,341 |
| 2026-04-14 | 16,670.00 | 16,950.00 | 16,570.00 | 16,640.00 | 16,640.00 | 21,804 |
| 2026-04-13 | 16,640.00 | 16,790.00 | 16,410.00 | 16,570.00 | 16,570.00 | 23,882 |
| 2026-04-10 | 16,610.00 | 16,820.00 | 16,560.00 | 16,640.00 | 16,640.00 | 13,297 |
| 2026-04-09 | 17,270.00 | 17,270.00 | 16,600.00 | 16,600.00 | 16,600.00 | 26,095 |
| 2026-04-08 | 16,610.00 | 17,300.00 | 16,610.00 | 17,270.00 | 17,270.00 | 23,703 |
| 2026-04-07 | 17,210.00 | 17,300.00 | 16,530.00 | 16,570.00 | 16,570.00 | 20,369 |
| 2026-04-06 | 17,410.00 | 17,620.00 | 16,850.00 | 17,210.00 | 17,210.00 | 40,358 |
| 2026-04-03 | 17,300.00 | 17,630.00 | 17,100.00 | 17,410.00 | 17,410.00 | 38,860 |
| 2026-04-02 | 17,740.00 | 17,990.00 | 16,530.00 | 16,950.00 | 16,950.00 | 58,790 |
| 2026-04-01 | 17,530.00 | 18,160.00 | 17,530.00 | 17,700.00 | 17,700.00 | 77,508 |
| 2026-03-31 | 17,760.00 | 18,240.00 | 17,190.00 | 17,190.00 | 17,190.00 | 84,460 |
| 2026-03-30 | 18,150.00 | 18,150.00 | 17,500.00 | 17,730.00 | 17,730.00 | 43,599 |
| 2026-03-27 | 17,800.00 | 18,580.00 | 17,550.00 | 18,170.00 | 18,170.00 | 94,726 |
| 2026-03-26 | 18,000.00 | 18,760.00 | 17,800.00 | 17,960.00 | 17,960.00 | 131,463 |
| 2026-03-25 | 17,670.00 | 18,630.00 | 17,410.00 | 17,760.00 | 17,760.00 | 172,212 |
| 2026-03-24 | 18,170.00 | 18,890.00 | 17,170.00 | 17,670.00 | 17,670.00 | 383,127 |
| 2026-03-23 | 17,590.00 | 21,900.00 | 16,960.00 | 18,000.00 | 18,000.00 | 2,761,050 |
| 2026-03-20 | 16,630.00 | 17,800.00 | 16,420.00 | 17,630.00 | 17,630.00 | 108,159 |
| 2026-03-19 | 16,420.00 | 16,710.00 | 16,310.00 | 16,470.00 | 16,470.00 | 14,060 |
| 2026-03-18 | 16,590.00 | 16,750.00 | 16,490.00 | 16,710.00 | 16,710.00 | 20,127 |
| 2026-03-17 | 16,560.00 | 16,810.00 | 16,480.00 | 16,580.00 | 16,580.00 | 16,698 |
| 2026-03-16 | 17,280.00 | 17,280.00 | 16,500.00 | 16,510.00 | 16,510.00 | 29,207 |
| 2026-03-13 | 17,150.00 | 17,310.00 | 16,480.00 | 17,280.00 | 17,280.00 | 30,314 |
| 2026-03-12 | 16,890.00 | 16,990.00 | 16,430.00 | 16,990.00 | 16,990.00 | 20,213 |
| 2026-03-11 | 16,000.00 | 16,940.00 | 16,000.00 | 16,480.00 | 16,480.00 | 31,863 |
| 2026-03-10 | 15,360.00 | 16,140.00 | 15,340.00 | 15,990.00 | 15,990.00 | 27,283 |
| 2026-03-09 | 15,660.00 | 15,660.00 | 14,810.00 | 15,150.00 | 15,150.00 | 33,870 |
| 2026-03-06 | 15,920.00 | 16,100.00 | 15,360.00 | 15,900.00 | 15,900.00 | 24,181 |
| 2026-03-05 | 15,750.00 | 16,200.00 | 15,010.00 | 15,920.00 | 15,920.00 | 61,577 |
| 2026-03-04 | 16,700.00 | 16,700.00 | 14,000.00 | 14,400.00 | 14,400.00 | 102,150 |
| 2026-03-03 | 17,300.00 | 17,950.00 | 16,890.00 | 16,890.00 | 16,890.00 | 61,865 |
| 2026-02-27 | 17,860.00 | 18,380.00 | 17,290.00 | 17,350.00 | 17,350.00 | 72,441 |
| 2026-02-26 | 18,450.00 | 18,790.00 | 17,630.00 | 17,860.00 | 17,860.00 | 81,380 |
| 2026-02-25 | 18,960.00 | 18,960.00 | 18,470.00 | 18,550.00 | 18,550.00 | 37,440 |
| 2026-02-24 | 19,000.00 | 19,190.00 | 18,610.00 | 18,740.00 | 18,740.00 | 33,503 |
| 2026-02-23 | 19,150.00 | 19,280.00 | 18,630.00 | 19,000.00 | 19,000.00 | 48,677 |
| 2026-02-20 | 18,400.00 | 19,610.00 | 18,400.00 | 19,150.00 | 19,150.00 | 83,097 |
| 2026-02-19 | 17,810.00 | 18,990.00 | 17,810.00 | 18,550.00 | 18,550.00 | 67,250 |
| 2026-02-13 | 18,250.00 | 18,250.00 | 17,550.00 | 17,730.00 | 17,730.00 | 55,762 |
| 2026-02-12 | 18,860.00 | 18,860.00 | 18,240.00 | 18,260.00 | 18,260.00 | 39,288 |
| 2026-02-11 | 19,070.00 | 19,200.00 | 18,650.00 | 18,670.00 | 18,670.00 | 57,314 |
| 2026-02-10 | 18,570.00 | 19,190.00 | 18,470.00 | 19,070.00 | 19,070.00 | 38,936 |
| 2026-02-09 | 18,200.00 | 19,030.00 | 18,200.00 | 18,750.00 | 18,750.00 | 38,860 |
| 2026-02-06 | 18,700.00 | 18,800.00 | 17,700.00 | 18,080.00 | 18,080.00 | 49,210 |
| 2026-02-05 | 19,130.00 | 19,630.00 | 18,690.00 | 18,930.00 | 18,930.00 | 56,897 |
| 2026-02-04 | 19,300.00 | 19,950.00 | 19,300.00 | 19,640.00 | 19,640.00 | 52,805 |
| 2026-02-03 | 18,430.00 | 19,310.00 | 18,430.00 | 19,300.00 | 19,300.00 | 50,751 |
| 2026-02-02 | 18,720.00 | 19,210.00 | 18,150.00 | 18,320.00 | 18,320.00 | 51,663 |
| 2026-01-30 | 20,000.00 | 20,100.00 | 19,000.00 | 19,040.00 | 19,040.00 | 82,245 |
| 2026-01-29 | 20,050.00 | 20,200.00 | 19,350.00 | 20,100.00 | 20,100.00 | 52,299 |
| 2026-01-28 | 20,150.00 | 20,350.00 | 19,890.00 | 20,000.00 | 20,000.00 | 56,273 |
| 2026-01-27 | 19,920.00 | 20,450.00 | 19,600.00 | 20,100.00 | 20,100.00 | 127,925 |
| 2026-01-26 | 18,820.00 | 19,440.00 | 18,580.00 | 19,430.00 | 19,430.00 | 79,851 |
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.