Wider Planet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,210.00 | 6,540.00 | 6,090.00 | 6,350.00 | 6,350.00 | 67,474 |
| 2023-05-03 | 6,380.00 | 6,550.00 | 6,240.00 | 6,240.00 | 6,240.00 | 108,767 |
| 2023-05-02 | 6,130.00 | 6,430.00 | 5,870.00 | 6,420.00 | 6,420.00 | 118,855 |
| 2023-04-28 | 5,780.00 | 6,080.00 | 5,710.00 | 6,070.00 | 6,070.00 | 98,664 |
| 2023-04-27 | 5,650.00 | 5,960.00 | 5,540.00 | 5,720.00 | 5,720.00 | 81,164 |
| 2023-04-26 | 5,700.00 | 5,800.00 | 5,550.00 | 5,590.00 | 5,590.00 | 34,675 |
| 2023-04-25 | 5,990.00 | 5,990.00 | 5,650.00 | 5,670.00 | 5,670.00 | 49,705 |
| 2023-04-24 | 5,640.00 | 5,880.00 | 5,560.00 | 5,880.00 | 5,880.00 | 40,177 |
| 2023-04-21 | 5,620.00 | 5,730.00 | 5,480.00 | 5,700.00 | 5,700.00 | 69,707 |
| 2023-04-20 | 5,800.00 | 5,800.00 | 5,600.00 | 5,730.00 | 5,730.00 | 56,986 |
| 2023-04-19 | 5,920.00 | 5,920.00 | 5,710.00 | 5,800.00 | 5,800.00 | 30,636 |
| 2023-04-18 | 5,950.00 | 6,000.00 | 5,680.00 | 5,860.00 | 5,860.00 | 79,692 |
| 2023-04-17 | 5,950.00 | 6,180.00 | 5,810.00 | 5,930.00 | 5,930.00 | 75,827 |
| 2023-04-14 | 5,800.00 | 6,030.00 | 5,760.00 | 5,920.00 | 5,920.00 | 60,497 |
| 2023-04-13 | 5,700.00 | 5,840.00 | 5,570.00 | 5,800.00 | 5,800.00 | 43,281 |
| 2023-04-12 | 5,530.00 | 5,800.00 | 5,410.00 | 5,770.00 | 5,770.00 | 53,288 |
| 2023-04-11 | 5,510.00 | 5,640.00 | 5,300.00 | 5,530.00 | 5,530.00 | 58,652 |
| 2023-04-10 | 5,800.00 | 5,810.00 | 5,460.00 | 5,550.00 | 5,550.00 | 66,396 |
| 2023-04-07 | 5,850.00 | 5,920.00 | 5,710.00 | 5,810.00 | 5,810.00 | 29,045 |
| 2023-04-06 | 6,000.00 | 6,000.00 | 5,680.00 | 5,860.00 | 5,860.00 | 51,695 |
| 2023-04-05 | 5,600.00 | 5,910.00 | 5,600.00 | 5,900.00 | 5,900.00 | 49,868 |
| 2023-04-04 | 5,550.00 | 5,740.00 | 5,350.00 | 5,650.00 | 5,650.00 | 83,068 |
| 2023-04-03 | 5,570.00 | 5,660.00 | 5,350.00 | 5,550.00 | 5,550.00 | 87,747 |
| 2023-03-31 | 5,800.00 | 5,800.00 | 5,500.00 | 5,620.00 | 5,620.00 | 60,350 |
| 2023-03-30 | 5,740.00 | 5,790.00 | 5,670.00 | 5,770.00 | 5,770.00 | 61,176 |
| 2023-03-29 | 5,900.00 | 6,340.00 | 5,720.00 | 5,760.00 | 5,760.00 | 183,646 |
| 2023-03-28 | 5,670.00 | 5,850.00 | 5,670.00 | 5,850.00 | 5,850.00 | 29,617 |
| 2023-03-27 | 5,720.00 | 5,800.00 | 5,600.00 | 5,720.00 | 5,720.00 | 32,779 |
| 2023-03-24 | 5,430.00 | 5,830.00 | 5,410.00 | 5,720.00 | 5,720.00 | 68,075 |
| 2023-03-23 | 5,630.00 | 5,900.00 | 5,380.00 | 5,400.00 | 5,400.00 | 118,365 |
| 2023-03-22 | 5,500.00 | 6,550.00 | 5,240.00 | 5,650.00 | 5,650.00 | 703,171 |
| 2023-03-21 | 6,060.00 | 6,120.00 | 4,790.00 | 5,190.00 | 5,190.00 | 592,713 |
| 2023-03-20 | 5,970.00 | 6,130.00 | 5,840.00 | 6,060.00 | 6,060.00 | 46,554 |
| 2023-03-17 | 5,800.00 | 6,100.00 | 5,740.00 | 5,970.00 | 5,970.00 | 59,901 |
| 2023-03-16 | 5,940.00 | 6,090.00 | 5,670.00 | 5,740.00 | 5,740.00 | 70,185 |
| 2023-03-15 | 6,230.00 | 6,380.00 | 5,910.00 | 6,000.00 | 6,000.00 | 59,939 |
| 2023-03-14 | 6,240.00 | 6,490.00 | 6,170.00 | 6,180.00 | 6,180.00 | 64,744 |
| 2023-03-13 | 6,090.00 | 6,400.00 | 5,820.00 | 6,240.00 | 6,240.00 | 70,637 |
| 2023-03-10 | 6,450.00 | 6,640.00 | 6,070.00 | 6,130.00 | 6,130.00 | 89,020 |
| 2023-03-09 | 6,650.00 | 6,670.00 | 6,410.00 | 6,490.00 | 6,490.00 | 49,215 |
| 2023-03-08 | 6,350.00 | 6,970.00 | 6,350.00 | 6,550.00 | 6,550.00 | 90,772 |
| 2023-03-07 | 6,660.00 | 6,740.00 | 6,400.00 | 6,450.00 | 6,450.00 | 103,663 |
| 2023-03-06 | 6,650.00 | 6,710.00 | 6,360.00 | 6,700.00 | 6,700.00 | 177,556 |
| 2023-03-03 | 6,970.00 | 7,100.00 | 6,680.00 | 6,700.00 | 6,700.00 | 155,947 |
| 2023-03-02 | 7,280.00 | 7,390.00 | 6,870.00 | 6,970.00 | 6,970.00 | 201,857 |
| 2023-02-28 | 7,660.00 | 7,750.00 | 7,400.00 | 7,450.00 | 7,450.00 | 152,193 |
| 2023-02-27 | 7,500.00 | 7,750.00 | 7,260.00 | 7,660.00 | 7,660.00 | 215,352 |
| 2023-02-24 | 7,350.00 | 8,080.00 | 7,240.00 | 7,390.00 | 7,390.00 | 562,859 |
| 2023-02-23 | 7,460.00 | 7,760.00 | 7,110.00 | 7,300.00 | 7,300.00 | 424,044 |
| 2023-02-22 | 7,030.00 | 7,360.00 | 6,910.00 | 7,140.00 | 7,140.00 | 131,384 |
| 2023-02-21 | 6,980.00 | 7,440.00 | 6,750.00 | 7,180.00 | 7,180.00 | 228,909 |
| 2023-02-20 | 6,910.00 | 7,170.00 | 6,590.00 | 7,080.00 | 7,080.00 | 162,347 |
| 2023-02-17 | 7,100.00 | 7,100.00 | 6,810.00 | 6,920.00 | 6,920.00 | 140,016 |
| 2023-02-16 | 7,410.00 | 7,410.00 | 6,830.00 | 7,140.00 | 7,140.00 | 321,133 |
| 2023-02-15 | 8,000.00 | 8,230.00 | 7,090.00 | 7,400.00 | 7,400.00 | 469,109 |
| 2023-02-14 | 8,240.00 | 8,430.00 | 8,240.00 | 8,240.00 | 8,240.00 | 173,878 |
| 2023-02-13 | 8,310.00 | 8,310.00 | 7,960.00 | 8,190.00 | 8,190.00 | 126,090 |
| 2023-02-10 | 8,910.00 | 8,910.00 | 8,100.00 | 8,160.00 | 8,160.00 | 289,747 |
| 2023-02-09 | 8,500.00 | 10,160.00 | 7,730.00 | 8,740.00 | 8,740.00 | 6,957,871 |
| 2023-02-08 | 8,100.00 | 8,390.00 | 7,900.00 | 8,240.00 | 8,240.00 | 409,360 |
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.