Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 321820.KQ stock page

Wider Planet Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-203,470.003,470.003,095.003,155.003,155.0041,015
2026-10-193,355.003,415.003,185.003,295.003,295.0038,338
2026-10-163,445.003,480.003,210.003,345.003,345.0062,843
2026-10-153,580.003,650.003,385.003,425.003,425.00142,867
2026-10-143,725.003,940.003,645.003,680.003,680.0047,165
2026-10-133,925.003,945.003,620.003,785.003,785.0071,190
2026-10-124,150.004,150.003,765.003,845.003,845.00193,128
2026-10-083,980.004,310.003,870.004,155.004,155.00190,257
2026-10-074,220.004,300.003,985.003,995.003,995.00143,799
2026-10-063,560.004,440.003,560.004,195.004,195.00506,478
2026-10-023,550.003,690.003,410.003,545.003,545.00108,848
2026-10-013,240.003,500.003,080.003,400.003,400.00195,050
2026-09-303,230.003,360.003,100.003,150.003,150.0086,315
2026-09-293,110.003,190.003,065.003,190.003,190.0046,813
2026-09-282,985.003,270.002,940.003,180.003,180.00168,719
2026-09-232,945.002,945.002,815.002,920.002,920.0052,918
2026-09-222,790.002,950.002,785.002,850.002,850.0079,860
2026-09-212,880.002,950.002,760.002,815.002,815.00160,006
2026-09-183,190.003,195.002,870.002,970.002,970.00852,243
2026-09-173,365.004,090.003,365.003,920.003,920.002,678,816
2026-09-163,225.003,450.003,225.003,390.003,390.00155,656
2026-09-153,420.003,750.003,175.003,390.003,390.00619,629
2026-09-142,625.003,385.002,625.003,385.003,385.001,100,588
2026-09-112,740.002,750.002,605.002,605.002,605.0038,752
2026-09-102,745.002,745.002,600.002,645.002,645.0013,946
2026-09-092,670.002,760.002,635.002,650.002,650.0017,123
2026-09-082,600.002,730.002,560.002,670.002,670.0032,748
2026-09-072,695.002,695.002,575.002,605.002,605.0015,730
2026-09-042,400.002,790.002,380.002,625.002,625.0095,830
2026-09-032,415.002,480.002,370.002,400.002,400.009,550
2026-09-022,450.002,465.002,400.002,415.002,415.008,316
2026-09-012,420.002,660.002,405.002,480.002,480.0040,630
2026-08-312,415.002,450.002,360.002,445.002,445.009,993
2026-08-282,530.002,550.002,340.002,415.002,415.0037,961
2026-08-272,400.002,550.002,375.002,550.002,550.0010,514
2026-08-262,420.002,455.002,330.002,400.002,400.0017,730
2026-08-252,325.002,480.002,250.002,420.002,420.0011,984
2026-08-242,400.002,405.002,280.002,320.002,320.007,877
2026-08-212,345.002,420.002,230.002,350.002,350.0012,580
2026-08-202,450.002,450.002,210.002,345.002,345.0011,688
2026-08-192,500.002,500.002,310.002,350.002,350.007,823
2026-08-182,450.002,565.002,385.002,415.002,415.0012,856
2026-08-142,590.002,590.002,460.002,485.002,485.0013,247
2026-08-132,565.002,565.002,475.002,520.002,520.0013,963
2026-08-122,540.002,540.002,420.002,525.002,525.0015,491
2026-08-112,560.002,560.002,400.002,480.002,480.0030,756
2026-08-102,400.002,490.002,395.002,455.002,455.0016,184
2026-08-072,450.002,495.002,320.002,415.002,415.0022,989
2026-08-062,455.002,455.002,305.002,395.002,395.0014,529
2026-08-052,325.002,430.002,305.002,400.002,400.0024,999
2026-08-042,255.002,385.002,255.002,290.002,290.0018,395
2026-08-032,120.002,275.002,100.002,255.002,255.0034,587
2026-07-312,190.002,190.002,065.002,120.002,120.0033,184
2026-07-301,983.002,115.001,961.002,065.002,065.0057,025
2026-07-292,150.002,285.001,960.001,983.001,983.0081,111
2026-07-282,290.002,345.002,160.002,270.002,270.0036,342
2026-07-272,480.002,480.002,250.002,290.002,290.0030,089
2026-07-242,680.002,680.002,305.002,305.002,305.0082,190
2026-07-232,250.002,740.002,150.002,510.002,510.00503,322
2026-07-222,110.002,215.002,100.002,115.002,115.0029,891
Page 1 of 21 · 1,225 trading daysOlder →

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.