Wider Planet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 10,530.00 | 11,070.00 | 10,400.00 | 10,600.00 | 10,600.00 | 55,894 |
| 2024-07-25 | 10,280.00 | 10,700.00 | 10,100.00 | 10,530.00 | 10,530.00 | 86,892 |
| 2024-07-24 | 11,100.00 | 11,300.00 | 10,540.00 | 10,600.00 | 10,600.00 | 139,566 |
| 2024-07-23 | 11,200.00 | 11,430.00 | 10,770.00 | 10,920.00 | 10,920.00 | 89,777 |
| 2024-07-22 | 11,210.00 | 11,790.00 | 11,070.00 | 11,160.00 | 11,160.00 | 88,887 |
| 2024-07-19 | 11,440.00 | 11,590.00 | 11,240.00 | 11,320.00 | 11,320.00 | 41,609 |
| 2024-07-18 | 11,510.00 | 11,660.00 | 11,190.00 | 11,300.00 | 11,300.00 | 59,067 |
| 2024-07-17 | 11,720.00 | 11,990.00 | 11,570.00 | 11,670.00 | 11,670.00 | 35,071 |
| 2024-07-16 | 12,280.00 | 12,280.00 | 11,560.00 | 11,630.00 | 11,630.00 | 48,667 |
| 2024-07-15 | 12,200.00 | 12,250.00 | 11,900.00 | 12,090.00 | 12,090.00 | 47,571 |
| 2024-07-12 | 11,810.00 | 12,320.00 | 11,810.00 | 12,200.00 | 12,200.00 | 65,961 |
| 2024-07-11 | 12,580.00 | 12,580.00 | 11,970.00 | 12,010.00 | 12,010.00 | 128,054 |
| 2024-07-10 | 11,790.00 | 13,450.00 | 11,670.00 | 12,720.00 | 12,720.00 | 469,522 |
| 2024-07-09 | 11,970.00 | 11,970.00 | 11,380.00 | 11,650.00 | 11,650.00 | 37,328 |
| 2024-07-08 | 11,310.00 | 11,800.00 | 11,310.00 | 11,640.00 | 11,640.00 | 55,012 |
| 2024-07-05 | 11,770.00 | 11,830.00 | 11,340.00 | 11,450.00 | 11,450.00 | 56,976 |
| 2024-07-04 | 11,990.00 | 12,060.00 | 11,550.00 | 11,770.00 | 11,770.00 | 54,453 |
| 2024-07-03 | 11,940.00 | 12,260.00 | 11,750.00 | 11,990.00 | 11,990.00 | 43,524 |
| 2024-07-02 | 12,400.00 | 12,470.00 | 11,810.00 | 11,990.00 | 11,990.00 | 83,436 |
| 2024-07-01 | 12,840.00 | 12,840.00 | 12,240.00 | 12,390.00 | 12,390.00 | 58,177 |
| 2024-06-28 | 12,630.00 | 13,010.00 | 12,530.00 | 12,800.00 | 12,800.00 | 75,793 |
| 2024-06-27 | 12,250.00 | 12,750.00 | 12,060.00 | 12,510.00 | 12,510.00 | 48,979 |
| 2024-06-26 | 12,710.00 | 12,780.00 | 12,300.00 | 12,300.00 | 12,300.00 | 65,013 |
| 2024-06-25 | 12,850.00 | 12,890.00 | 12,510.00 | 12,650.00 | 12,650.00 | 56,296 |
| 2024-06-24 | 12,670.00 | 13,070.00 | 12,540.00 | 12,720.00 | 12,720.00 | 96,011 |
| 2024-06-21 | 14,400.00 | 14,470.00 | 12,280.00 | 12,910.00 | 12,910.00 | 491,695 |
| 2024-06-20 | 14,360.00 | 14,920.00 | 14,150.00 | 14,370.00 | 14,370.00 | 162,748 |
| 2024-06-19 | 14,150.00 | 14,640.00 | 13,450.00 | 14,640.00 | 14,640.00 | 303,720 |
| 2024-06-18 | 14,310.00 | 14,570.00 | 14,090.00 | 14,300.00 | 14,300.00 | 108,021 |
| 2024-06-17 | 15,650.00 | 15,650.00 | 14,280.00 | 14,300.00 | 14,300.00 | 315,397 |
| 2024-06-14 | 15,000.00 | 15,590.00 | 14,700.00 | 15,580.00 | 15,580.00 | 217,820 |
| 2024-06-13 | 14,740.00 | 15,400.00 | 14,550.00 | 15,000.00 | 15,000.00 | 256,023 |
| 2024-06-12 | 13,850.00 | 14,480.00 | 13,850.00 | 14,400.00 | 14,400.00 | 121,776 |
| 2024-06-11 | 14,160.00 | 14,280.00 | 13,750.00 | 13,820.00 | 13,820.00 | 93,984 |
| 2024-06-10 | 13,640.00 | 14,700.00 | 13,580.00 | 13,790.00 | 13,790.00 | 254,124 |
| 2024-06-07 | 14,290.00 | 14,490.00 | 13,440.00 | 13,660.00 | 13,660.00 | 369,168 |
| 2024-06-05 | 15,550.00 | 15,680.00 | 14,020.00 | 14,020.00 | 14,020.00 | 242,602 |
| 2024-06-04 | 15,400.00 | 15,710.00 | 15,160.00 | 15,420.00 | 15,420.00 | 125,208 |
| 2024-06-03 | 15,490.00 | 15,700.00 | 15,020.00 | 15,400.00 | 15,400.00 | 122,379 |
| 2024-05-31 | 14,930.00 | 15,450.00 | 14,620.00 | 15,330.00 | 15,330.00 | 104,991 |
| 2024-05-30 | 14,610.00 | 15,320.00 | 14,550.00 | 14,730.00 | 14,730.00 | 118,794 |
| 2024-05-29 | 14,840.00 | 15,120.00 | 14,600.00 | 14,820.00 | 14,820.00 | 79,672 |
| 2024-05-28 | 15,590.00 | 15,590.00 | 14,560.00 | 14,920.00 | 14,920.00 | 145,607 |
| 2024-05-27 | 14,760.00 | 15,790.00 | 14,750.00 | 15,590.00 | 15,590.00 | 193,873 |
| 2024-05-24 | 15,400.00 | 15,410.00 | 14,770.00 | 14,850.00 | 14,850.00 | 119,936 |
| 2024-05-23 | 14,650.00 | 15,410.00 | 14,430.00 | 15,380.00 | 15,380.00 | 175,868 |
| 2024-05-22 | 14,620.00 | 14,750.00 | 14,460.00 | 14,560.00 | 14,560.00 | 56,800 |
| 2024-05-21 | 14,830.00 | 14,990.00 | 14,520.00 | 14,620.00 | 14,620.00 | 77,281 |
| 2024-05-20 | 15,180.00 | 15,470.00 | 14,810.00 | 14,830.00 | 14,830.00 | 170,430 |
| 2024-05-17 | 15,120.00 | 15,200.00 | 14,690.00 | 14,980.00 | 14,980.00 | 123,172 |
| 2024-05-16 | 14,800.00 | 15,250.00 | 14,540.00 | 15,130.00 | 15,130.00 | 263,918 |
| 2024-05-14 | 13,810.00 | 14,970.00 | 13,810.00 | 14,720.00 | 14,720.00 | 306,659 |
| 2024-05-13 | 13,300.00 | 14,070.00 | 13,180.00 | 13,940.00 | 13,940.00 | 116,504 |
| 2024-05-10 | 13,430.00 | 13,800.00 | 13,100.00 | 13,280.00 | 13,280.00 | 79,921 |
| 2024-05-09 | 13,730.00 | 13,780.00 | 13,180.00 | 13,430.00 | 13,430.00 | 66,892 |
| 2024-05-08 | 13,650.00 | 14,140.00 | 13,560.00 | 13,600.00 | 13,600.00 | 112,206 |
| 2024-05-07 | 13,890.00 | 14,500.00 | 13,800.00 | 13,800.00 | 13,800.00 | 143,578 |
| 2024-05-03 | 13,660.00 | 13,950.00 | 13,370.00 | 13,800.00 | 13,800.00 | 76,144 |
| 2024-05-02 | 13,450.00 | 14,150.00 | 13,330.00 | 13,660.00 | 13,660.00 | 198,152 |
| 2024-04-30 | 13,000.00 | 13,690.00 | 12,720.00 | 13,330.00 | 13,330.00 | 159,084 |
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.