Wider Planet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-29 | 12,160.00 | 13,070.00 | 12,100.00 | 12,850.00 | 12,850.00 | 93,255 |
| 2024-04-26 | 12,330.00 | 12,330.00 | 12,060.00 | 12,160.00 | 12,160.00 | 43,248 |
| 2024-04-25 | 12,370.00 | 12,590.00 | 12,050.00 | 12,330.00 | 12,330.00 | 84,605 |
| 2024-04-24 | 12,030.00 | 12,530.00 | 12,000.00 | 12,500.00 | 12,500.00 | 62,323 |
| 2024-04-23 | 12,090.00 | 12,680.00 | 12,080.00 | 12,160.00 | 12,160.00 | 92,077 |
| 2024-04-22 | 12,840.00 | 12,880.00 | 11,890.00 | 12,030.00 | 12,030.00 | 144,148 |
| 2024-04-19 | 13,010.00 | 13,300.00 | 12,400.00 | 12,650.00 | 12,650.00 | 107,669 |
| 2024-04-18 | 12,750.00 | 13,200.00 | 12,640.00 | 12,990.00 | 12,990.00 | 63,036 |
| 2024-04-17 | 12,450.00 | 13,400.00 | 12,390.00 | 12,720.00 | 12,720.00 | 142,751 |
| 2024-04-16 | 12,370.00 | 12,700.00 | 12,130.00 | 12,460.00 | 12,460.00 | 94,408 |
| 2024-04-15 | 12,160.00 | 12,610.00 | 11,850.00 | 12,370.00 | 12,370.00 | 102,138 |
| 2024-04-12 | 11,700.00 | 12,390.00 | 11,600.00 | 12,160.00 | 12,160.00 | 99,582 |
| 2024-04-11 | 11,310.00 | 12,000.00 | 11,000.00 | 11,710.00 | 11,710.00 | 321,591 |
| 2024-04-09 | 12,530.00 | 13,090.00 | 12,080.00 | 12,410.00 | 12,410.00 | 215,122 |
| 2024-04-08 | 12,500.00 | 13,150.00 | 12,060.00 | 12,560.00 | 12,560.00 | 115,581 |
| 2024-04-05 | 13,180.00 | 13,180.00 | 12,290.00 | 12,470.00 | 12,470.00 | 162,530 |
| 2024-04-04 | 13,780.00 | 13,930.00 | 13,280.00 | 13,290.00 | 13,290.00 | 129,688 |
| 2024-04-03 | 13,560.00 | 14,400.00 | 13,550.00 | 13,930.00 | 13,930.00 | 237,179 |
| 2024-04-02 | 13,600.00 | 14,110.00 | 13,410.00 | 13,680.00 | 13,680.00 | 120,515 |
| 2024-04-01 | 13,300.00 | 13,970.00 | 13,300.00 | 13,600.00 | 13,600.00 | 161,333 |
| 2024-03-29 | 13,290.00 | 15,450.00 | 13,010.00 | 14,150.00 | 14,150.00 | 695,362 |
| 2024-03-28 | 13,480.00 | 13,570.00 | 13,200.00 | 13,200.00 | 13,200.00 | 84,067 |
| 2024-03-27 | 13,890.00 | 13,890.00 | 13,240.00 | 13,480.00 | 13,480.00 | 161,737 |
| 2024-03-26 | 14,400.00 | 14,400.00 | 13,810.00 | 13,890.00 | 13,890.00 | 158,280 |
| 2024-03-25 | 13,980.00 | 14,950.00 | 13,900.00 | 14,550.00 | 14,550.00 | 200,636 |
| 2024-03-22 | 14,590.00 | 14,590.00 | 13,740.00 | 13,980.00 | 13,980.00 | 177,932 |
| 2024-03-21 | 14,350.00 | 14,650.00 | 14,210.00 | 14,430.00 | 14,430.00 | 125,888 |
| 2024-03-20 | 14,580.00 | 14,670.00 | 14,300.00 | 14,550.00 | 14,550.00 | 161,856 |
| 2024-03-19 | 15,000.00 | 15,110.00 | 14,000.00 | 14,190.00 | 14,190.00 | 256,683 |
| 2024-03-18 | 15,290.00 | 15,290.00 | 14,840.00 | 14,970.00 | 14,970.00 | 266,796 |
| 2024-03-15 | 16,000.00 | 16,010.00 | 15,350.00 | 15,380.00 | 15,380.00 | 443,675 |
| 2024-03-14 | 16,080.00 | 17,600.00 | 15,780.00 | 16,240.00 | 16,240.00 | 1,743,440 |
| 2024-03-13 | 19,900.00 | 20,300.00 | 15,910.00 | 16,180.00 | 16,180.00 | 3,035,876 |
| 2024-03-12 | 15,500.00 | 17,670.00 | 15,100.00 | 17,670.00 | 17,670.00 | 989,414 |
| 2024-03-11 | 16,260.00 | 16,400.00 | 15,270.00 | 15,490.00 | 15,490.00 | 328,973 |
| 2024-03-08 | 17,050.00 | 17,050.00 | 16,400.00 | 16,400.00 | 16,400.00 | 198,040 |
| 2024-03-07 | 16,910.00 | 17,080.00 | 16,320.00 | 17,000.00 | 17,000.00 | 223,419 |
| 2024-03-06 | 17,610.00 | 17,880.00 | 16,840.00 | 16,930.00 | 16,930.00 | 348,627 |
| 2024-03-05 | 17,330.00 | 17,840.00 | 16,850.00 | 17,430.00 | 17,430.00 | 336,787 |
| 2024-03-04 | 16,630.00 | 17,980.00 | 16,500.00 | 17,600.00 | 17,600.00 | 773,000 |
| 2024-02-29 | 16,950.00 | 17,250.00 | 16,370.00 | 16,620.00 | 16,620.00 | 321,978 |
| 2024-02-28 | 16,130.00 | 17,440.00 | 15,850.00 | 17,300.00 | 17,300.00 | 585,344 |
| 2024-02-27 | 15,850.00 | 15,950.00 | 15,370.00 | 15,870.00 | 15,870.00 | 209,172 |
| 2024-02-26 | 16,110.00 | 16,190.00 | 15,640.00 | 15,860.00 | 15,860.00 | 222,172 |
| 2024-02-23 | 16,390.00 | 16,790.00 | 15,850.00 | 16,130.00 | 16,130.00 | 438,716 |
| 2024-02-22 | 16,590.00 | 17,630.00 | 16,250.00 | 16,310.00 | 16,310.00 | 690,853 |
| 2024-02-21 | 15,750.00 | 17,660.00 | 15,490.00 | 16,750.00 | 16,750.00 | 1,578,251 |
| 2024-02-20 | 16,000.00 | 16,060.00 | 15,300.00 | 15,680.00 | 15,680.00 | 376,499 |
| 2024-02-19 | 18,990.00 | 19,300.00 | 15,860.00 | 16,000.00 | 16,000.00 | 2,168,042 |
| 2024-02-16 | 16,130.00 | 16,250.00 | 15,450.00 | 15,600.00 | 15,600.00 | 294,309 |
| 2024-02-15 | 15,660.00 | 16,800.00 | 15,660.00 | 15,980.00 | 15,980.00 | 643,762 |
| 2024-02-14 | 15,510.00 | 15,980.00 | 15,280.00 | 15,570.00 | 15,570.00 | 222,793 |
| 2024-02-13 | 15,570.00 | 16,310.00 | 15,360.00 | 15,850.00 | 15,850.00 | 474,571 |
| 2024-02-08 | 14,080.00 | 16,950.00 | 14,000.00 | 15,990.00 | 15,990.00 | 2,148,463 |
| 2024-02-07 | 13,430.00 | 14,550.00 | 13,290.00 | 14,170.00 | 14,170.00 | 495,827 |
| 2024-02-06 | 13,700.00 | 13,740.00 | 13,100.00 | 13,450.00 | 13,450.00 | 212,229 |
| 2024-02-05 | 13,980.00 | 14,190.00 | 13,620.00 | 13,900.00 | 13,900.00 | 144,203 |
| 2024-02-02 | 14,660.00 | 14,690.00 | 13,850.00 | 14,020.00 | 14,020.00 | 328,996 |
| 2024-02-01 | 15,300.00 | 15,640.00 | 14,140.00 | 14,280.00 | 14,280.00 | 416,693 |
| 2024-01-31 | 15,300.00 | 17,200.00 | 15,250.00 | 15,860.00 | 15,860.00 | 1,185,087 |
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.