See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.24▲ 2.15%
← 321820.KQ stock page

Wider Planet Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-312,755.002,905.002,700.002,740.002,740.0017,429
2023-10-302,760.002,760.002,725.002,745.002,745.006,580
2023-10-272,705.002,825.002,685.002,770.002,770.0018,417
2023-10-262,855.002,950.002,670.002,855.002,855.0017,371
2023-10-252,820.002,875.002,810.002,855.002,855.0012,414
2023-10-242,750.002,840.002,670.002,800.002,800.006,688
2023-10-232,730.002,955.002,670.002,750.002,750.0025,631
2023-10-202,725.002,800.002,515.002,785.002,785.0038,373
2023-10-192,955.002,965.002,720.002,720.002,720.0032,509
2023-10-183,055.003,055.002,910.002,955.002,955.0012,305
2023-10-173,020.003,195.002,920.002,970.002,970.0017,822
2023-10-162,905.003,020.002,880.003,020.003,020.0020,601
2023-10-133,110.003,175.002,875.002,875.002,875.0018,784
2023-10-123,060.003,060.002,940.003,050.003,050.0010,320
2023-10-112,930.002,980.002,870.002,915.002,915.0019,744
2023-10-103,145.003,310.002,875.002,875.002,875.0030,415
2023-10-063,105.003,160.003,090.003,130.003,130.006,651
2023-10-053,265.003,270.003,105.003,105.003,105.0024,051
2023-10-043,295.003,360.003,140.003,300.003,300.0022,787
2023-09-273,280.003,365.003,180.003,280.003,280.0016,028
2023-09-263,430.003,510.003,120.003,280.003,280.0070,057
2023-09-253,535.003,585.003,455.003,510.003,510.009,404
2023-09-223,395.003,570.003,395.003,550.003,550.0024,394
2023-09-213,760.003,825.003,570.003,595.003,595.0025,336
2023-09-203,610.003,775.003,480.003,760.003,760.0026,691
2023-09-193,650.003,650.003,565.003,615.003,615.0011,785
2023-09-183,750.003,770.003,590.003,650.003,650.0027,539
2023-09-153,780.003,810.003,705.003,745.003,745.0012,808
2023-09-143,925.003,925.003,705.003,740.003,740.0045,021
2023-09-134,150.004,150.003,810.003,930.003,930.0048,021
2023-09-124,205.004,245.004,145.004,200.004,200.005,903
2023-09-114,295.004,365.004,140.004,225.004,225.0012,526
2023-09-084,150.004,190.004,135.004,170.004,170.006,610
2023-09-074,260.004,260.004,135.004,230.004,230.0010,541
2023-09-064,270.004,275.004,160.004,260.004,260.0013,121
2023-09-054,255.004,370.004,180.004,270.004,270.005,736
2023-09-044,295.004,305.004,150.004,255.004,255.0019,914
2023-09-014,230.004,345.004,230.004,305.004,305.009,216
2023-08-314,355.004,425.004,285.004,320.004,320.008,091
2023-08-304,300.004,455.004,275.004,380.004,380.0018,028
2023-08-294,295.004,360.004,250.004,300.004,300.0013,938
2023-08-284,215.004,405.004,195.004,295.004,295.0020,605
2023-08-254,275.004,290.004,130.004,215.004,215.0012,007
2023-08-244,320.004,390.004,205.004,230.004,230.005,440
2023-08-234,200.004,385.004,200.004,260.004,260.0024,549
2023-08-224,250.004,250.004,155.004,200.004,200.006,540
2023-08-214,280.004,280.004,135.004,265.004,265.003,325
2023-08-184,215.004,295.004,100.004,295.004,295.0016,630
2023-08-174,350.004,350.004,000.004,295.004,295.0020,448
2023-08-164,380.004,435.004,300.004,390.004,390.0031,647
2023-08-144,290.004,475.004,230.004,425.004,425.0013,005
2023-08-114,350.004,390.004,210.004,305.004,305.009,024
2023-08-104,450.004,460.004,220.004,350.004,350.0017,195
2023-08-094,315.004,420.004,150.004,370.004,370.0010,339
2023-08-084,165.004,350.004,115.004,335.004,335.0010,536
2023-08-074,365.004,460.004,190.004,230.004,230.0012,443
2023-08-044,440.004,440.004,180.004,240.004,240.007,588
2023-08-034,240.004,800.004,180.004,240.004,240.00109,437
2023-08-024,200.004,490.004,150.004,240.004,240.0034,015
2023-08-014,260.004,260.004,090.004,180.004,180.0035,317
← NewerPage 13 of 21 · 1,226 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.