Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 321820.KQ stock page

Wider Planet Inc. historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-212,020.002,100.001,981.002,100.002,100.0022,496
2026-07-202,155.002,170.002,005.002,015.002,015.0031,916
2026-07-162,070.002,210.002,040.002,155.002,155.0069,606
2026-07-152,070.002,225.002,050.002,135.002,135.0066,412
2026-07-142,125.002,220.002,030.002,090.002,090.0091,139
2026-07-132,245.002,325.002,125.002,125.002,125.0028,363
2026-07-102,215.002,355.002,215.002,315.002,315.0022,972
2026-07-092,210.002,340.002,170.002,220.002,220.0032,398
2026-07-082,390.002,400.002,175.002,210.002,210.0077,869
2026-07-072,350.002,485.002,310.002,420.002,420.0048,471
2026-07-062,410.002,465.002,340.002,420.002,420.0030,715
2026-07-032,395.002,540.002,135.002,440.002,440.0099,623
2026-07-022,495.002,560.002,390.002,395.002,395.0092,818
2026-07-012,450.002,560.002,410.002,515.002,515.0062,191
2026-06-302,625.002,625.002,400.002,450.002,450.0040,365
2026-06-292,445.002,570.002,425.002,550.002,550.0074,465
2026-06-262,580.002,610.002,335.002,375.002,375.0062,244
2026-06-252,720.002,800.002,450.002,560.002,560.00219,181
2026-06-242,900.002,940.002,700.002,750.002,750.0099,422
2026-06-233,160.003,200.002,805.002,940.002,940.00159,721
2026-06-223,365.003,365.003,120.003,155.003,155.0040,360
2026-06-193,395.003,480.003,200.003,210.003,210.0045,686
2026-06-183,535.003,650.003,350.003,395.003,395.0090,701
2026-06-173,300.003,630.003,280.003,535.003,535.0057,734
2026-06-163,320.003,410.003,275.003,300.003,300.0029,859
2026-06-153,350.003,490.003,280.003,320.003,320.0045,019
2026-06-123,135.003,390.003,135.003,320.003,320.0048,699
2026-06-113,030.003,300.003,030.003,110.003,110.0027,980
2026-06-103,205.003,400.002,940.003,195.003,195.00105,703
2026-06-093,095.003,360.003,070.003,195.003,195.0063,175
2026-06-082,970.003,600.002,875.003,095.003,095.00180,964
2026-06-053,630.003,630.003,150.003,200.003,200.00249,960
2026-06-044,390.004,610.003,550.003,630.003,630.00451,746
2026-06-024,070.004,295.003,865.004,225.004,225.00209,356
2026-06-014,130.004,415.003,895.004,070.004,070.00205,293
2026-05-294,005.004,290.003,895.004,115.004,115.00244,955
2026-05-284,165.004,165.003,840.003,965.003,965.00162,598
2026-05-274,210.004,215.003,880.003,970.003,970.00152,017
2026-05-264,700.004,950.004,230.004,230.004,230.00305,076
2026-05-224,260.004,400.004,150.004,325.004,325.00179,424
2026-05-213,530.004,445.003,530.004,300.004,300.00669,515
2026-05-203,725.003,725.003,385.003,430.003,430.0083,231
2026-05-193,420.003,665.003,420.003,575.003,575.00101,127
2026-05-183,610.003,720.003,425.003,450.003,450.0080,038
2026-05-153,740.003,915.003,530.003,640.003,640.00108,822
2026-05-143,740.003,925.003,610.003,690.003,690.00100,658
2026-05-133,875.003,885.003,710.003,735.003,735.0084,265
2026-05-124,320.004,420.003,905.003,930.003,930.00127,065
2026-05-114,345.004,345.004,090.004,120.004,120.00105,644
2026-05-084,400.004,500.004,280.004,315.004,315.0075,289
2026-05-074,665.004,720.004,380.004,400.004,400.0095,051
2026-05-064,630.004,960.004,305.004,720.004,720.00209,990
2026-05-044,825.004,975.004,580.004,900.004,900.00142,767
2026-04-304,750.004,835.004,720.004,805.004,805.0043,576
2026-04-294,850.004,950.004,740.004,790.004,790.0056,832
2026-04-284,800.005,080.004,785.004,810.004,810.0060,943
2026-04-275,310.005,400.004,675.004,835.004,835.00327,463
2026-04-245,280.005,360.005,170.005,310.005,310.0099,270
2026-04-235,400.005,440.005,160.005,240.005,240.0093,286
2026-04-225,100.005,320.005,080.005,290.005,290.0067,742
← NewerPage 2 of 5 · 245 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.