Wider Planet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 4,130.00 | 4,190.00 | 4,010.00 | 4,030.00 | 4,030.00 | 13,357 |
| 2023-07-28 | 3,795.00 | 4,150.00 | 3,795.00 | 4,010.00 | 4,010.00 | 32,560 |
| 2023-07-27 | 3,520.00 | 3,870.00 | 3,520.00 | 3,780.00 | 3,780.00 | 30,184 |
| 2023-07-26 | 4,020.00 | 4,020.00 | 3,390.00 | 3,520.00 | 3,520.00 | 161,809 |
| 2023-07-25 | 4,590.00 | 4,590.00 | 3,870.00 | 4,035.00 | 4,035.00 | 191,387 |
| 2023-07-24 | 4,770.00 | 4,770.00 | 4,500.00 | 4,590.00 | 4,590.00 | 33,232 |
| 2023-07-21 | 4,855.00 | 4,900.00 | 4,650.00 | 4,770.00 | 4,770.00 | 19,622 |
| 2023-07-20 | 4,700.00 | 4,940.00 | 4,690.00 | 4,915.00 | 4,915.00 | 13,295 |
| 2023-07-19 | 4,680.00 | 4,770.00 | 4,605.00 | 4,770.00 | 4,770.00 | 11,491 |
| 2023-07-18 | 4,800.00 | 4,800.00 | 4,680.00 | 4,680.00 | 4,680.00 | 10,001 |
| 2023-07-17 | 4,870.00 | 4,870.00 | 4,650.00 | 4,800.00 | 4,800.00 | 7,275 |
| 2023-07-14 | 4,880.00 | 4,880.00 | 4,730.00 | 4,825.00 | 4,825.00 | 13,058 |
| 2023-07-13 | 4,895.00 | 4,990.00 | 4,845.00 | 4,880.00 | 4,880.00 | 21,740 |
| 2023-07-12 | 4,990.00 | 4,995.00 | 4,820.00 | 4,850.00 | 4,850.00 | 4,887 |
| 2023-07-11 | 4,695.00 | 4,775.00 | 4,675.00 | 4,775.00 | 4,775.00 | 9,471 |
| 2023-07-10 | 4,815.00 | 4,825.00 | 4,605.00 | 4,655.00 | 4,655.00 | 40,463 |
| 2023-07-07 | 4,945.00 | 4,945.00 | 4,630.00 | 4,840.00 | 4,840.00 | 78,583 |
| 2023-07-06 | 5,020.00 | 5,120.00 | 4,830.00 | 4,995.00 | 4,995.00 | 13,776 |
| 2023-07-05 | 5,140.00 | 5,140.00 | 4,955.00 | 4,975.00 | 4,975.00 | 23,902 |
| 2023-07-04 | 5,190.00 | 5,190.00 | 5,020.00 | 5,060.00 | 5,060.00 | 10,759 |
| 2023-07-03 | 5,080.00 | 5,190.00 | 5,040.00 | 5,100.00 | 5,100.00 | 13,046 |
| 2023-06-30 | 5,240.00 | 5,240.00 | 4,860.00 | 5,080.00 | 5,080.00 | 27,871 |
| 2023-06-29 | 5,150.00 | 5,470.00 | 4,970.00 | 5,260.00 | 5,260.00 | 54,253 |
| 2023-06-28 | 5,160.00 | 5,280.00 | 5,080.00 | 5,150.00 | 5,150.00 | 24,546 |
| 2023-06-27 | 5,020.00 | 5,250.00 | 4,985.00 | 5,180.00 | 5,180.00 | 30,777 |
| 2023-06-26 | 4,965.00 | 5,020.00 | 4,830.00 | 5,020.00 | 5,020.00 | 16,046 |
| 2023-06-23 | 5,030.00 | 5,040.00 | 4,890.00 | 4,970.00 | 4,970.00 | 29,885 |
| 2023-06-22 | 5,060.00 | 5,080.00 | 4,960.00 | 5,030.00 | 5,030.00 | 16,709 |
| 2023-06-21 | 5,160.00 | 5,160.00 | 5,020.00 | 5,110.00 | 5,110.00 | 9,344 |
| 2023-06-20 | 5,040.00 | 5,190.00 | 4,975.00 | 5,110.00 | 5,110.00 | 14,853 |
| 2023-06-19 | 5,160.00 | 5,180.00 | 4,970.00 | 5,030.00 | 5,030.00 | 57,202 |
| 2023-06-16 | 5,260.00 | 5,280.00 | 5,050.00 | 5,140.00 | 5,140.00 | 79,353 |
| 2023-06-15 | 5,390.00 | 5,470.00 | 5,130.00 | 5,230.00 | 5,230.00 | 71,996 |
| 2023-06-14 | 5,610.00 | 5,660.00 | 5,370.00 | 5,380.00 | 5,380.00 | 46,902 |
| 2023-06-13 | 5,620.00 | 5,660.00 | 5,560.00 | 5,560.00 | 5,560.00 | 22,411 |
| 2023-06-12 | 5,700.00 | 5,820.00 | 5,520.00 | 5,650.00 | 5,650.00 | 21,719 |
| 2023-06-09 | 5,700.00 | 5,800.00 | 5,650.00 | 5,700.00 | 5,700.00 | 13,005 |
| 2023-06-08 | 5,770.00 | 5,770.00 | 5,620.00 | 5,700.00 | 5,700.00 | 21,933 |
| 2023-06-07 | 5,710.00 | 5,780.00 | 5,630.00 | 5,740.00 | 5,740.00 | 31,432 |
| 2023-06-05 | 5,990.00 | 5,990.00 | 5,700.00 | 5,750.00 | 5,750.00 | 21,726 |
| 2023-06-02 | 5,750.00 | 5,850.00 | 5,600.00 | 5,850.00 | 5,850.00 | 22,105 |
| 2023-06-01 | 5,720.00 | 5,750.00 | 5,650.00 | 5,660.00 | 5,660.00 | 13,955 |
| 2023-05-31 | 6,140.00 | 6,140.00 | 5,670.00 | 5,670.00 | 5,670.00 | 35,728 |
| 2023-05-30 | 5,980.00 | 6,150.00 | 5,900.00 | 6,010.00 | 6,010.00 | 21,867 |
| 2023-05-26 | 6,030.00 | 6,100.00 | 5,840.00 | 5,980.00 | 5,980.00 | 28,097 |
| 2023-05-25 | 6,370.00 | 6,370.00 | 5,930.00 | 5,970.00 | 5,970.00 | 59,544 |
| 2023-05-24 | 5,990.00 | 6,430.00 | 5,900.00 | 6,250.00 | 6,250.00 | 136,230 |
| 2023-05-23 | 5,950.00 | 5,950.00 | 5,840.00 | 5,900.00 | 5,900.00 | 13,377 |
| 2023-05-22 | 6,000.00 | 6,000.00 | 5,820.00 | 5,950.00 | 5,950.00 | 27,766 |
| 2023-05-19 | 5,690.00 | 6,060.00 | 5,550.00 | 5,940.00 | 5,940.00 | 50,028 |
| 2023-05-18 | 5,460.00 | 5,710.00 | 5,460.00 | 5,690.00 | 5,690.00 | 25,099 |
| 2023-05-17 | 5,540.00 | 5,670.00 | 5,270.00 | 5,460.00 | 5,460.00 | 55,650 |
| 2023-05-16 | 5,690.00 | 5,800.00 | 5,510.00 | 5,540.00 | 5,540.00 | 76,362 |
| 2023-05-15 | 6,160.00 | 6,180.00 | 5,740.00 | 5,790.00 | 5,790.00 | 78,546 |
| 2023-05-12 | 6,190.00 | 6,400.00 | 6,010.00 | 6,200.00 | 6,200.00 | 52,881 |
| 2023-05-11 | 6,010.00 | 6,370.00 | 6,000.00 | 6,190.00 | 6,190.00 | 83,161 |
| 2023-05-10 | 6,060.00 | 6,220.00 | 5,930.00 | 6,000.00 | 6,000.00 | 33,040 |
| 2023-05-09 | 6,080.00 | 6,140.00 | 5,950.00 | 6,090.00 | 6,090.00 | 25,459 |
| 2023-05-08 | 6,360.00 | 6,360.00 | 6,060.00 | 6,060.00 | 6,060.00 | 48,488 |
| 2023-05-04 | 6,210.00 | 6,540.00 | 6,090.00 | 6,350.00 | 6,350.00 | 67,474 |
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.