Wider Planet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-30 | 15,230.00 | 15,430.00 | 14,830.00 | 15,420.00 | 15,420.00 | 200,623 |
| 2024-01-29 | 14,840.00 | 16,200.00 | 14,330.00 | 15,420.00 | 15,420.00 | 777,049 |
| 2024-01-26 | 14,870.00 | 16,340.00 | 14,650.00 | 15,100.00 | 15,100.00 | 658,072 |
| 2024-01-25 | 15,200.00 | 15,490.00 | 14,200.00 | 15,240.00 | 15,240.00 | 528,704 |
| 2024-01-24 | 17,000.00 | 17,030.00 | 14,800.00 | 15,050.00 | 15,050.00 | 1,154,084 |
| 2024-01-23 | 15,260.00 | 18,950.00 | 15,020.00 | 17,600.00 | 17,600.00 | 4,601,089 |
| 2024-01-22 | 15,120.00 | 15,800.00 | 13,770.00 | 14,700.00 | 14,700.00 | 945,083 |
| 2024-01-19 | 16,610.00 | 17,200.00 | 16,380.00 | 16,640.00 | 16,640.00 | 273,906 |
| 2024-01-18 | 17,370.00 | 17,610.00 | 16,100.00 | 16,810.00 | 16,810.00 | 477,103 |
| 2024-01-17 | 17,670.00 | 17,830.00 | 16,660.00 | 16,780.00 | 16,780.00 | 517,074 |
| 2024-01-16 | 18,100.00 | 18,680.00 | 17,620.00 | 18,000.00 | 18,000.00 | 265,249 |
| 2024-01-15 | 18,540.00 | 19,350.00 | 18,170.00 | 18,320.00 | 18,320.00 | 408,369 |
| 2024-01-12 | 18,250.00 | 18,710.00 | 17,550.00 | 18,330.00 | 18,330.00 | 534,664 |
| 2024-01-11 | 19,560.00 | 19,700.00 | 18,820.00 | 19,260.00 | 19,260.00 | 515,585 |
| 2024-01-10 | 20,750.00 | 21,100.00 | 19,800.00 | 19,800.00 | 19,800.00 | 617,359 |
| 2024-01-09 | 20,050.00 | 21,800.00 | 19,810.00 | 21,400.00 | 21,400.00 | 1,400,289 |
| 2024-01-08 | 20,250.00 | 21,100.00 | 19,880.00 | 19,900.00 | 19,900.00 | 541,592 |
| 2024-01-05 | 20,250.00 | 20,850.00 | 19,700.00 | 20,800.00 | 20,800.00 | 602,987 |
| 2024-01-04 | 22,300.00 | 22,400.00 | 20,100.00 | 20,950.00 | 20,950.00 | 946,420 |
| 2024-01-03 | 21,550.00 | 22,200.00 | 20,700.00 | 22,200.00 | 22,200.00 | 1,304,134 |
| 2024-01-02 | 19,830.00 | 22,400.00 | 18,830.00 | 22,400.00 | 22,400.00 | 2,276,545 |
| 2023-12-28 | 19,700.00 | 20,800.00 | 19,400.00 | 19,950.00 | 19,950.00 | 1,765,094 |
| 2023-12-27 | 20,650.00 | 21,150.00 | 18,730.00 | 19,350.00 | 19,350.00 | 1,604,202 |
| 2023-12-26 | 21,500.00 | 22,550.00 | 19,650.00 | 22,100.00 | 22,100.00 | 3,589,241 |
| 2023-12-22 | 22,200.00 | 23,000.00 | 20,550.00 | 22,000.00 | 22,000.00 | 4,090,404 |
| 2023-12-21 | 27,300.00 | 29,850.00 | 23,100.00 | 23,350.00 | 23,350.00 | 13,054,120 |
| 2023-12-20 | 20,650.00 | 23,200.00 | 20,000.00 | 23,200.00 | 23,200.00 | 4,405,488 |
| 2023-12-18 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | 17,880.00 | 934,326 |
| 2023-12-15 | 13,760.00 | 13,760.00 | 13,760.00 | 13,760.00 | 13,760.00 | 270,489 |
| 2023-12-13 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 10,590.00 | 324,792 |
| 2023-12-12 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 8,150.00 | 114,876 |
| 2023-12-11 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 6,270.00 | 72,657 |
| 2023-12-08 | 3,740.00 | 4,825.00 | 3,730.00 | 4,825.00 | 4,825.00 | 1,636,780 |
| 2023-12-07 | 3,400.00 | 3,895.00 | 3,380.00 | 3,715.00 | 3,715.00 | 459,967 |
| 2023-12-06 | 3,775.00 | 3,980.00 | 3,200.00 | 3,400.00 | 3,400.00 | 883,510 |
| 2023-12-05 | 2,775.00 | 3,590.00 | 2,765.00 | 3,590.00 | 3,590.00 | 372,205 |
| 2023-12-04 | 2,930.00 | 3,150.00 | 2,750.00 | 2,765.00 | 2,765.00 | 131,998 |
| 2023-12-01 | 2,880.00 | 2,930.00 | 2,870.00 | 2,930.00 | 2,930.00 | 10,111 |
| 2023-11-30 | 2,865.00 | 2,945.00 | 2,820.00 | 2,910.00 | 2,910.00 | 7,490 |
| 2023-11-29 | 3,020.00 | 3,020.00 | 2,850.00 | 2,865.00 | 2,865.00 | 22,892 |
| 2023-11-28 | 2,990.00 | 3,035.00 | 2,945.00 | 3,020.00 | 3,020.00 | 14,887 |
| 2023-11-27 | 3,085.00 | 3,085.00 | 2,965.00 | 3,050.00 | 3,050.00 | 13,467 |
| 2023-11-24 | 3,015.00 | 3,025.00 | 2,950.00 | 3,025.00 | 3,025.00 | 8,350 |
| 2023-11-23 | 3,105.00 | 3,105.00 | 2,965.00 | 2,965.00 | 2,965.00 | 17,325 |
| 2023-11-22 | 3,100.00 | 3,100.00 | 2,850.00 | 2,975.00 | 2,975.00 | 44,255 |
| 2023-11-21 | 3,090.00 | 3,115.00 | 3,060.00 | 3,070.00 | 3,070.00 | 7,263 |
| 2023-11-20 | 3,045.00 | 3,330.00 | 3,040.00 | 3,085.00 | 3,085.00 | 51,988 |
| 2023-11-17 | 2,960.00 | 3,085.00 | 2,875.00 | 3,045.00 | 3,045.00 | 23,024 |
| 2023-11-16 | 3,090.00 | 3,200.00 | 2,960.00 | 2,960.00 | 2,960.00 | 38,977 |
| 2023-11-15 | 3,060.00 | 3,190.00 | 3,005.00 | 3,060.00 | 3,060.00 | 17,175 |
| 2023-11-14 | 2,875.00 | 3,060.00 | 2,845.00 | 3,060.00 | 3,060.00 | 12,979 |
| 2023-11-13 | 2,910.00 | 2,940.00 | 2,815.00 | 2,875.00 | 2,875.00 | 13,282 |
| 2023-11-10 | 3,025.00 | 3,040.00 | 2,900.00 | 2,940.00 | 2,940.00 | 7,162 |
| 2023-11-09 | 3,195.00 | 3,210.00 | 3,050.00 | 3,050.00 | 3,050.00 | 13,094 |
| 2023-11-08 | 2,975.00 | 3,200.00 | 2,975.00 | 3,195.00 | 3,195.00 | 47,214 |
| 2023-11-07 | 2,890.00 | 2,995.00 | 2,810.00 | 2,975.00 | 2,975.00 | 19,789 |
| 2023-11-06 | 2,795.00 | 2,915.00 | 2,750.00 | 2,830.00 | 2,830.00 | 24,173 |
| 2023-11-03 | 2,860.00 | 2,860.00 | 2,755.00 | 2,795.00 | 2,795.00 | 4,371 |
| 2023-11-02 | 2,765.00 | 2,895.00 | 2,725.00 | 2,725.00 | 2,725.00 | 16,813 |
| 2023-11-01 | 2,740.00 | 2,785.00 | 2,675.00 | 2,755.00 | 2,755.00 | 10,299 |
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.