WONILTNI historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 26,650.00 | 26,650.00 | 25,500.00 | 25,700.00 | 25,700.00 | 40,348 |
| 2025-07-25 | 26,900.00 | 27,150.00 | 26,450.00 | 26,450.00 | 26,450.00 | 32,258 |
| 2025-07-24 | 26,700.00 | 27,500.00 | 26,600.00 | 26,900.00 | 26,900.00 | 102,613 |
| 2025-07-23 | 25,900.00 | 27,500.00 | 25,400.00 | 26,800.00 | 26,800.00 | 73,320 |
| 2025-07-22 | 25,750.00 | 26,800.00 | 25,400.00 | 25,950.00 | 25,950.00 | 60,650 |
| 2025-07-21 | 25,650.00 | 25,900.00 | 25,500.00 | 25,700.00 | 25,700.00 | 17,552 |
| 2025-07-18 | 25,950.00 | 25,950.00 | 25,450.00 | 25,600.00 | 25,600.00 | 18,996 |
| 2025-07-17 | 25,450.00 | 26,200.00 | 24,800.00 | 25,850.00 | 25,850.00 | 56,259 |
| 2025-07-16 | 25,950.00 | 25,950.00 | 25,400.00 | 25,500.00 | 25,500.00 | 36,196 |
| 2025-07-15 | 26,200.00 | 26,250.00 | 25,700.00 | 25,950.00 | 25,950.00 | 32,402 |
| 2025-07-14 | 26,700.00 | 26,700.00 | 25,850.00 | 25,950.00 | 25,950.00 | 28,741 |
| 2025-07-11 | 27,000.00 | 27,200.00 | 26,400.00 | 26,450.00 | 26,450.00 | 49,073 |
| 2025-07-10 | 27,050.00 | 27,550.00 | 26,800.00 | 27,000.00 | 27,000.00 | 58,867 |
| 2025-07-09 | 26,900.00 | 26,900.00 | 26,400.00 | 26,650.00 | 26,650.00 | 40,516 |
| 2025-07-08 | 26,650.00 | 27,350.00 | 26,300.00 | 26,850.00 | 26,850.00 | 91,320 |
| 2025-07-07 | 26,100.00 | 26,300.00 | 25,550.00 | 26,050.00 | 26,050.00 | 50,138 |
| 2025-07-04 | 27,650.00 | 28,250.00 | 26,500.00 | 26,500.00 | 26,500.00 | 99,520 |
| 2025-07-03 | 27,800.00 | 28,100.00 | 27,300.00 | 27,500.00 | 27,500.00 | 92,551 |
| 2025-07-02 | 27,900.00 | 28,250.00 | 26,550.00 | 28,250.00 | 28,250.00 | 169,040 |
| 2025-07-01 | 29,050.00 | 29,050.00 | 27,700.00 | 27,750.00 | 27,750.00 | 206,408 |
| 2025-06-30 | 30,100.00 | 30,600.00 | 29,350.00 | 29,650.00 | 29,650.00 | 229,043 |
| 2025-06-27 | 34,250.00 | 34,850.00 | 29,900.00 | 30,750.00 | 30,750.00 | 1,088,107 |
| 2025-06-26 | 29,100.00 | 29,950.00 | 28,150.00 | 29,150.00 | 29,150.00 | 276,839 |
| 2025-06-25 | 29,450.00 | 29,750.00 | 28,200.00 | 28,800.00 | 28,800.00 | 198,302 |
| 2025-06-24 | 29,050.00 | 29,600.00 | 28,050.00 | 28,900.00 | 28,900.00 | 170,995 |
| 2025-06-23 | 26,600.00 | 30,700.00 | 26,500.00 | 28,450.00 | 28,450.00 | 815,294 |
| 2025-06-20 | 28,700.00 | 29,000.00 | 27,050.00 | 27,050.00 | 27,050.00 | 192,858 |
| 2025-06-19 | 27,250.00 | 28,250.00 | 25,850.00 | 28,000.00 | 28,000.00 | 133,762 |
| 2025-06-18 | 27,450.00 | 27,550.00 | 26,500.00 | 26,950.00 | 26,950.00 | 100,698 |
| 2025-06-17 | 28,100.00 | 28,200.00 | 26,650.00 | 27,550.00 | 27,550.00 | 167,940 |
| 2025-06-16 | 28,800.00 | 29,350.00 | 28,050.00 | 28,400.00 | 28,400.00 | 241,352 |
| 2025-06-13 | 27,500.00 | 28,850.00 | 27,100.00 | 27,650.00 | 27,650.00 | 718,801 |
| 2025-06-12 | 24,750.00 | 26,550.00 | 24,500.00 | 25,900.00 | 25,900.00 | 274,896 |
| 2025-06-11 | 25,600.00 | 25,600.00 | 24,300.00 | 24,500.00 | 24,500.00 | 99,730 |
| 2025-06-10 | 24,800.00 | 25,550.00 | 24,100.00 | 25,200.00 | 25,200.00 | 119,756 |
| 2025-06-09 | 26,300.00 | 26,700.00 | 24,550.00 | 24,900.00 | 24,900.00 | 229,528 |
| 2025-06-05 | 27,150.00 | 27,200.00 | 26,300.00 | 26,600.00 | 26,600.00 | 108,029 |
| 2025-06-04 | 27,450.00 | 27,450.00 | 26,150.00 | 26,850.00 | 26,850.00 | 130,374 |
| 2025-06-02 | 27,850.00 | 28,000.00 | 26,900.00 | 27,000.00 | 27,000.00 | 149,987 |
| 2025-05-30 | 29,350.00 | 29,400.00 | 27,800.00 | 28,450.00 | 28,450.00 | 175,045 |
| 2025-05-29 | 29,650.00 | 29,700.00 | 28,300.00 | 29,100.00 | 29,100.00 | 297,110 |
| 2025-05-28 | 28,900.00 | 30,950.00 | 27,900.00 | 28,250.00 | 28,250.00 | 1,367,073 |
| 2025-05-27 | 28,050.00 | 29,900.00 | 27,250.00 | 27,400.00 | 27,400.00 | 856,195 |
| 2025-05-26 | 26,750.00 | 27,750.00 | 26,450.00 | 26,900.00 | 26,900.00 | 278,079 |
| 2025-05-23 | 28,550.00 | 31,300.00 | 26,650.00 | 26,750.00 | 26,750.00 | 1,854,582 |
| 2025-05-22 | 29,400.00 | 29,750.00 | 28,500.00 | 28,500.00 | 28,500.00 | 357,069 |
| 2025-05-21 | 29,400.00 | 34,900.00 | 28,600.00 | 30,900.00 | 30,900.00 | 4,806,228 |
| 2025-05-20 | 31,000.00 | 31,300.00 | 28,300.00 | 29,100.00 | 29,100.00 | 646,155 |
| 2025-05-19 | 34,300.00 | 34,800.00 | 30,850.00 | 31,300.00 | 31,300.00 | 987,490 |
| 2025-05-16 | 29,700.00 | 35,900.00 | 28,800.00 | 35,000.00 | 35,000.00 | 6,777,893 |
| 2025-05-15 | 29,200.00 | 29,300.00 | 25,900.00 | 27,650.00 | 27,650.00 | 745,870 |
| 2025-05-14 | 31,450.00 | 32,500.00 | 29,000.00 | 29,350.00 | 29,350.00 | 1,445,885 |
| 2025-05-13 | 32,100.00 | 33,250.00 | 29,400.00 | 30,700.00 | 30,700.00 | 1,471,463 |
| 2025-05-12 | 39,100.00 | 39,650.00 | 30,700.00 | 32,600.00 | 32,600.00 | 2,781,664 |
| 2025-05-09 | 23,600.00 | 41,800.00 | 23,600.00 | 35,900.00 | 35,900.00 | 24,475,330 |
← NewerPage 6 of 6 · 355 trading days
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.