WONILTNI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-28 | 22,000.00 | 22,450.00 | 21,450.00 | 22,150.00 | 22,150.00 | 55,395 |
| 2025-10-27 | 22,350.00 | 22,800.00 | 21,950.00 | 22,000.00 | 22,000.00 | 83,907 |
| 2025-10-24 | 22,300.00 | 22,700.00 | 21,650.00 | 22,350.00 | 22,350.00 | 67,981 |
| 2025-10-23 | 22,400.00 | 22,700.00 | 21,850.00 | 22,050.00 | 22,050.00 | 73,658 |
| 2025-10-22 | 21,700.00 | 22,750.00 | 20,850.00 | 22,400.00 | 22,400.00 | 115,294 |
| 2025-10-21 | 20,900.00 | 22,700.00 | 20,900.00 | 21,700.00 | 21,700.00 | 122,300 |
| 2025-10-20 | 20,700.00 | 21,200.00 | 20,600.00 | 20,900.00 | 20,900.00 | 46,513 |
| 2025-10-17 | 21,400.00 | 21,650.00 | 20,600.00 | 20,700.00 | 20,700.00 | 44,562 |
| 2025-10-16 | 21,450.00 | 22,000.00 | 21,200.00 | 21,250.00 | 21,250.00 | 42,384 |
| 2025-10-15 | 21,300.00 | 21,550.00 | 20,800.00 | 21,350.00 | 21,350.00 | 37,362 |
| 2025-10-14 | 21,550.00 | 21,700.00 | 20,500.00 | 20,800.00 | 20,800.00 | 60,465 |
| 2025-10-13 | 20,800.00 | 21,850.00 | 20,600.00 | 21,200.00 | 21,200.00 | 61,496 |
| 2025-10-10 | 21,750.00 | 22,325.00 | 21,000.00 | 21,450.00 | 21,450.00 | 83,028 |
| 2025-10-02 | 22,000.00 | 22,200.00 | 21,350.00 | 21,900.00 | 21,900.00 | 49,104 |
| 2025-10-01 | 22,050.00 | 22,600.00 | 21,800.00 | 22,050.00 | 22,050.00 | 37,039 |
| 2025-09-30 | 22,000.00 | 22,550.00 | 21,900.00 | 22,050.00 | 22,050.00 | 45,403 |
| 2025-09-29 | 21,700.00 | 22,600.00 | 21,300.00 | 22,100.00 | 22,100.00 | 56,636 |
| 2025-09-26 | 22,500.00 | 22,700.00 | 21,550.00 | 21,700.00 | 21,700.00 | 89,738 |
| 2025-09-25 | 23,950.00 | 23,950.00 | 22,550.00 | 22,750.00 | 22,750.00 | 100,815 |
| 2025-09-24 | 23,500.00 | 24,300.00 | 23,400.00 | 23,650.00 | 23,650.00 | 124,883 |
| 2025-09-23 | 23,450.00 | 24,050.00 | 22,750.00 | 23,500.00 | 23,500.00 | 121,055 |
| 2025-09-22 | 23,900.00 | 24,500.00 | 23,400.00 | 23,450.00 | 23,450.00 | 100,873 |
| 2025-09-19 | 24,850.00 | 24,950.00 | 23,950.00 | 24,000.00 | 24,000.00 | 71,887 |
| 2025-09-18 | 25,050.00 | 25,050.00 | 24,200.00 | 24,500.00 | 24,500.00 | 99,521 |
| 2025-09-17 | 27,950.00 | 27,950.00 | 25,250.00 | 25,300.00 | 25,300.00 | 469,807 |
| 2025-09-16 | 24,400.00 | 24,850.00 | 23,950.00 | 24,850.00 | 24,850.00 | 114,950 |
| 2025-09-15 | 23,500.00 | 24,650.00 | 23,200.00 | 24,200.00 | 24,200.00 | 106,144 |
| 2025-09-12 | 22,600.00 | 23,600.00 | 22,600.00 | 22,950.00 | 22,950.00 | 102,138 |
| 2025-09-11 | 23,550.00 | 24,500.00 | 23,150.00 | 23,550.00 | 23,550.00 | 130,503 |
| 2025-09-10 | 23,550.00 | 23,550.00 | 22,500.00 | 22,800.00 | 22,800.00 | 52,861 |
| 2025-09-09 | 23,000.00 | 24,250.00 | 22,750.00 | 23,200.00 | 23,200.00 | 111,821 |
| 2025-09-08 | 22,900.00 | 23,100.00 | 22,400.00 | 22,800.00 | 22,800.00 | 77,292 |
| 2025-09-05 | 24,000.00 | 24,050.00 | 22,850.00 | 23,100.00 | 23,100.00 | 61,398 |
| 2025-09-04 | 24,000.00 | 24,300.00 | 23,600.00 | 23,750.00 | 23,750.00 | 60,050 |
| 2025-09-03 | 25,550.00 | 25,850.00 | 23,850.00 | 23,850.00 | 23,850.00 | 140,356 |
| 2025-09-02 | 24,200.00 | 25,050.00 | 23,500.00 | 24,800.00 | 24,800.00 | 117,508 |
| 2025-09-01 | 23,000.00 | 25,200.00 | 23,000.00 | 24,500.00 | 24,500.00 | 238,689 |
| 2025-08-29 | 23,500.00 | 23,950.00 | 23,100.00 | 23,300.00 | 23,300.00 | 146,554 |
| 2025-08-28 | 23,500.00 | 23,900.00 | 22,500.00 | 22,650.00 | 22,650.00 | 121,133 |
| 2025-08-27 | 23,000.00 | 25,250.00 | 22,200.00 | 22,750.00 | 22,750.00 | 1,026,845 |
| 2025-08-26 | 20,900.00 | 21,300.00 | 20,400.00 | 20,850.00 | 20,850.00 | 35,862 |
| 2025-08-25 | 21,200.00 | 21,200.00 | 20,500.00 | 20,900.00 | 20,900.00 | 32,136 |
| 2025-08-22 | 20,100.00 | 21,000.00 | 20,050.00 | 20,700.00 | 20,700.00 | 99,568 |
| 2025-08-21 | 19,410.00 | 20,250.00 | 19,200.00 | 19,790.00 | 19,790.00 | 56,767 |
| 2025-08-20 | 19,560.00 | 19,840.00 | 18,900.00 | 19,590.00 | 19,590.00 | 66,447 |
| 2025-08-19 | 21,050.00 | 21,250.00 | 20,050.00 | 20,050.00 | 20,050.00 | 50,865 |
| 2025-08-18 | 21,350.00 | 21,350.00 | 21,000.00 | 21,150.00 | 21,150.00 | 25,567 |
| 2025-08-14 | 21,050.00 | 21,750.00 | 21,000.00 | 21,600.00 | 21,600.00 | 50,273 |
| 2025-08-13 | 21,550.00 | 21,600.00 | 21,000.00 | 21,200.00 | 21,200.00 | 37,974 |
| 2025-08-12 | 22,100.00 | 22,200.00 | 21,150.00 | 21,450.00 | 21,450.00 | 69,275 |
| 2025-08-11 | 23,700.00 | 24,100.00 | 21,800.00 | 21,900.00 | 21,900.00 | 263,066 |
| 2025-08-08 | 25,050.00 | 25,300.00 | 24,850.00 | 25,000.00 | 25,000.00 | 31,769 |
| 2025-08-07 | 25,500.00 | 25,500.00 | 25,100.00 | 25,150.00 | 25,150.00 | 35,623 |
| 2025-08-06 | 25,600.00 | 25,850.00 | 25,350.00 | 25,600.00 | 25,600.00 | 31,057 |
| 2025-08-05 | 25,600.00 | 26,100.00 | 25,150.00 | 25,500.00 | 25,500.00 | 59,917 |
| 2025-08-04 | 25,000.00 | 25,500.00 | 24,600.00 | 24,900.00 | 24,900.00 | 48,568 |
| 2025-08-01 | 26,350.00 | 26,450.00 | 25,000.00 | 25,450.00 | 25,450.00 | 110,252 |
| 2025-07-31 | 25,100.00 | 29,200.00 | 24,250.00 | 27,250.00 | 27,250.00 | 1,214,612 |
| 2025-07-30 | 25,300.00 | 25,600.00 | 24,900.00 | 24,900.00 | 24,900.00 | 32,507 |
| 2025-07-29 | 25,800.00 | 25,900.00 | 25,250.00 | 25,400.00 | 25,400.00 | 21,467 |
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.