WONILTNI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 18,210.00 | 18,630.00 | 17,770.00 | 18,230.00 | 18,230.00 | 63,880 |
| 2026-01-21 | 18,810.00 | 19,360.00 | 17,820.00 | 18,170.00 | 18,170.00 | 109,092 |
| 2026-01-20 | 17,410.00 | 19,200.00 | 17,200.00 | 18,750.00 | 18,750.00 | 176,886 |
| 2026-01-19 | 17,540.00 | 17,800.00 | 17,180.00 | 17,410.00 | 17,410.00 | 49,233 |
| 2026-01-16 | 17,870.00 | 18,170.00 | 17,490.00 | 17,540.00 | 17,540.00 | 33,000 |
| 2026-01-15 | 17,510.00 | 17,950.00 | 17,350.00 | 17,870.00 | 17,870.00 | 56,366 |
| 2026-01-14 | 18,140.00 | 18,340.00 | 17,380.00 | 17,500.00 | 17,500.00 | 79,777 |
| 2026-01-13 | 18,440.00 | 18,650.00 | 18,100.00 | 18,130.00 | 18,130.00 | 25,070 |
| 2026-01-12 | 18,230.00 | 18,800.00 | 18,160.00 | 18,400.00 | 18,400.00 | 45,394 |
| 2026-01-09 | 18,190.00 | 18,600.00 | 17,870.00 | 18,220.00 | 18,220.00 | 71,558 |
| 2026-01-08 | 18,000.00 | 18,500.00 | 17,570.00 | 17,720.00 | 17,720.00 | 54,453 |
| 2026-01-07 | 18,270.00 | 18,940.00 | 18,090.00 | 18,180.00 | 18,180.00 | 39,414 |
| 2026-01-06 | 18,600.00 | 18,750.00 | 18,110.00 | 18,380.00 | 18,380.00 | 40,097 |
| 2026-01-05 | 18,230.00 | 18,900.00 | 18,150.00 | 18,680.00 | 18,680.00 | 45,912 |
| 2026-01-02 | 18,300.00 | 18,420.00 | 18,000.00 | 18,210.00 | 18,210.00 | 32,343 |
| 2025-12-30 | 18,510.00 | 18,830.00 | 18,380.00 | 18,390.00 | 18,390.00 | 19,770 |
| 2025-12-29 | 18,610.00 | 18,980.00 | 18,490.00 | 18,510.00 | 18,510.00 | 33,633 |
| 2025-12-26 | 19,290.00 | 19,490.00 | 18,640.00 | 18,690.00 | 18,690.00 | 41,399 |
| 2025-12-24 | 19,470.00 | 19,470.00 | 18,940.00 | 18,940.00 | 18,940.00 | 43,888 |
| 2025-12-23 | 19,950.00 | 20,300.00 | 19,410.00 | 19,440.00 | 19,440.00 | 39,910 |
| 2025-12-22 | 20,200.00 | 20,350.00 | 19,750.00 | 19,890.00 | 19,890.00 | 40,852 |
| 2025-12-19 | 19,520.00 | 20,750.00 | 19,520.00 | 20,050.00 | 20,050.00 | 82,628 |
| 2025-12-18 | 19,370.00 | 20,000.00 | 19,140.00 | 19,520.00 | 19,520.00 | 28,136 |
| 2025-12-17 | 19,810.00 | 20,750.00 | 19,590.00 | 19,620.00 | 19,620.00 | 68,288 |
| 2025-12-16 | 19,560.00 | 20,100.00 | 18,900.00 | 19,810.00 | 19,810.00 | 77,679 |
| 2025-12-15 | 19,900.00 | 19,910.00 | 19,360.00 | 19,540.00 | 19,540.00 | 35,852 |
| 2025-12-12 | 19,440.00 | 19,960.00 | 19,240.00 | 19,950.00 | 19,950.00 | 38,193 |
| 2025-12-11 | 19,300.00 | 19,540.00 | 19,080.00 | 19,250.00 | 19,250.00 | 26,555 |
| 2025-12-10 | 19,740.00 | 19,770.00 | 19,220.00 | 19,270.00 | 19,270.00 | 38,913 |
| 2025-12-09 | 19,760.00 | 19,880.00 | 19,550.00 | 19,720.00 | 19,720.00 | 29,243 |
| 2025-12-08 | 20,600.00 | 21,200.00 | 19,960.00 | 19,970.00 | 19,970.00 | 80,518 |
| 2025-12-05 | 19,940.00 | 21,150.00 | 19,680.00 | 20,600.00 | 20,600.00 | 92,132 |
| 2025-12-04 | 20,150.00 | 20,500.00 | 19,830.00 | 19,940.00 | 19,940.00 | 34,700 |
| 2025-12-03 | 20,600.00 | 20,700.00 | 19,990.00 | 20,150.00 | 20,150.00 | 53,301 |
| 2025-12-02 | 19,500.00 | 20,450.00 | 19,240.00 | 19,970.00 | 19,970.00 | 62,499 |
| 2025-12-01 | 19,500.00 | 19,600.00 | 19,110.00 | 19,470.00 | 19,470.00 | 40,614 |
| 2025-11-28 | 18,610.00 | 19,260.00 | 18,610.00 | 19,050.00 | 19,050.00 | 21,982 |
| 2025-11-27 | 18,730.00 | 18,980.00 | 18,630.00 | 18,650.00 | 18,650.00 | 37,666 |
| 2025-11-26 | 18,590.00 | 19,100.00 | 18,550.00 | 18,830.00 | 18,830.00 | 54,456 |
| 2025-11-25 | 18,250.00 | 18,630.00 | 18,220.00 | 18,240.00 | 18,240.00 | 39,128 |
| 2025-11-24 | 19,050.00 | 19,050.00 | 18,170.00 | 18,210.00 | 18,210.00 | 63,683 |
| 2025-11-21 | 19,470.00 | 19,470.00 | 18,800.00 | 18,830.00 | 18,830.00 | 97,991 |
| 2025-11-20 | 19,910.00 | 20,450.00 | 19,890.00 | 19,910.00 | 19,910.00 | 70,946 |
| 2025-11-19 | 20,400.00 | 20,950.00 | 19,740.00 | 19,820.00 | 19,820.00 | 118,215 |
| 2025-11-18 | 21,550.00 | 22,500.00 | 20,500.00 | 20,500.00 | 20,500.00 | 143,582 |
| 2025-11-17 | 22,850.00 | 23,000.00 | 21,800.00 | 21,850.00 | 21,850.00 | 194,156 |
| 2025-11-14 | 20,850.00 | 25,250.00 | 20,600.00 | 23,400.00 | 23,400.00 | 1,214,168 |
| 2025-11-13 | 21,200.00 | 21,450.00 | 20,700.00 | 21,400.00 | 21,400.00 | 60,903 |
| 2025-11-12 | 20,400.00 | 21,950.00 | 20,400.00 | 21,050.00 | 21,050.00 | 110,558 |
| 2025-11-11 | 21,300.00 | 21,700.00 | 20,250.00 | 20,300.00 | 20,300.00 | 134,144 |
| 2025-11-10 | 21,200.00 | 21,850.00 | 21,000.00 | 21,350.00 | 21,350.00 | 165,970 |
| 2025-11-07 | 21,900.00 | 23,450.00 | 21,100.00 | 22,400.00 | 22,400.00 | 184,426 |
| 2025-11-06 | 23,900.00 | 24,150.00 | 22,600.00 | 22,600.00 | 22,600.00 | 178,932 |
| 2025-11-05 | 24,850.00 | 24,900.00 | 23,550.00 | 23,700.00 | 23,700.00 | 262,028 |
| 2025-11-04 | 24,000.00 | 25,900.00 | 23,300.00 | 25,550.00 | 25,550.00 | 873,493 |
| 2025-11-03 | 26,450.00 | 26,450.00 | 24,150.00 | 24,400.00 | 24,400.00 | 477,406 |
| 2025-10-31 | 24,450.00 | 26,000.00 | 23,300.00 | 26,000.00 | 26,000.00 | 971,601 |
| 2025-10-30 | 24,950.00 | 29,150.00 | 23,900.00 | 23,900.00 | 23,900.00 | 6,105,541 |
| 2025-10-29 | 22,300.00 | 22,900.00 | 21,600.00 | 22,450.00 | 22,450.00 | 108,279 |
| 2025-10-28 | 22,000.00 | 22,450.00 | 21,450.00 | 22,150.00 | 22,150.00 | 55,395 |
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.