Wider Planet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 15,700.00 | 15,900.00 | 15,400.00 | 15,750.00 | 15,750.00 | 17,316 |
| 2022-02-16 | 15,750.00 | 15,750.00 | 15,300.00 | 15,550.00 | 15,550.00 | 12,865 |
| 2022-02-15 | 15,650.00 | 15,800.00 | 14,900.00 | 14,900.00 | 14,900.00 | 26,773 |
| 2022-02-14 | 16,100.00 | 16,100.00 | 15,450.00 | 15,650.00 | 15,650.00 | 13,883 |
| 2022-02-11 | 16,150.00 | 16,250.00 | 16,000.00 | 16,150.00 | 16,150.00 | 9,153 |
| 2022-02-10 | 16,350.00 | 16,450.00 | 16,100.00 | 16,150.00 | 16,150.00 | 15,259 |
| 2022-02-09 | 16,900.00 | 16,900.00 | 16,050.00 | 16,350.00 | 16,350.00 | 20,445 |
| 2022-02-08 | 17,000.00 | 17,000.00 | 16,350.00 | 16,550.00 | 16,550.00 | 32,661 |
| 2022-02-07 | 16,200.00 | 17,050.00 | 15,800.00 | 16,850.00 | 16,850.00 | 43,104 |
| 2022-02-04 | 15,650.00 | 16,150.00 | 15,300.00 | 16,100.00 | 16,100.00 | 39,402 |
| 2022-02-03 | 16,750.00 | 16,750.00 | 15,700.00 | 15,750.00 | 15,750.00 | 34,560 |
| 2022-01-28 | 16,200.00 | 16,600.00 | 15,700.00 | 16,250.00 | 16,250.00 | 33,567 |
| 2022-01-27 | 16,650.00 | 16,900.00 | 16,100.00 | 16,200.00 | 16,200.00 | 20,829 |
| 2022-01-26 | 16,700.00 | 16,850.00 | 16,050.00 | 16,650.00 | 16,650.00 | 14,397 |
| 2022-01-25 | 16,750.00 | 17,150.00 | 15,750.00 | 16,700.00 | 16,700.00 | 44,024 |
| 2022-01-24 | 17,100.00 | 17,250.00 | 16,750.00 | 17,050.00 | 17,050.00 | 14,891 |
| 2022-01-21 | 17,100.00 | 17,450.00 | 16,550.00 | 17,450.00 | 17,450.00 | 44,087 |
| 2022-01-20 | 17,100.00 | 17,200.00 | 16,300.00 | 17,150.00 | 17,150.00 | 41,103 |
| 2022-01-19 | 16,300.00 | 17,000.00 | 16,000.00 | 17,000.00 | 17,000.00 | 16,864 |
| 2022-01-18 | 16,900.00 | 17,150.00 | 16,000.00 | 16,400.00 | 16,400.00 | 21,297 |
| 2022-01-17 | 16,450.00 | 16,800.00 | 16,150.00 | 16,700.00 | 16,700.00 | 8,295 |
| 2022-01-14 | 16,550.00 | 17,000.00 | 16,500.00 | 16,500.00 | 16,500.00 | 15,169 |
| 2022-01-13 | 17,500.00 | 17,500.00 | 16,550.00 | 17,000.00 | 17,000.00 | 25,273 |
| 2022-01-12 | 16,800.00 | 17,950.00 | 16,800.00 | 17,500.00 | 17,500.00 | 66,474 |
| 2022-01-11 | 16,450.00 | 16,950.00 | 15,450.00 | 16,800.00 | 16,800.00 | 84,204 |
| 2022-01-10 | 16,800.00 | 16,800.00 | 16,200.00 | 16,250.00 | 16,250.00 | 26,866 |
| 2022-01-07 | 16,800.00 | 17,250.00 | 16,800.00 | 16,850.00 | 16,850.00 | 26,070 |
| 2022-01-06 | 17,000.00 | 17,400.00 | 16,800.00 | 16,850.00 | 16,850.00 | 41,272 |
| 2022-01-05 | 17,850.00 | 18,150.00 | 17,100.00 | 17,400.00 | 17,400.00 | 44,520 |
| 2022-01-04 | 18,400.00 | 18,400.00 | 17,600.00 | 17,900.00 | 17,900.00 | 60,201 |
| 2022-01-03 | 18,550.00 | 18,650.00 | 18,100.00 | 18,250.00 | 18,250.00 | 42,973 |
| 2021-12-30 | 17,950.00 | 18,700.00 | 17,900.00 | 18,500.00 | 18,500.00 | 82,055 |
| 2021-12-29 | 17,450.00 | 18,350.00 | 17,300.00 | 18,000.00 | 18,000.00 | 140,479 |
| 2021-12-28 | 17,300.00 | 17,750.00 | 17,200.00 | 17,400.00 | 17,400.00 | 76,540 |
| 2021-12-27 | 17,700.00 | 18,100.00 | 17,450.00 | 17,500.00 | 17,500.00 | 22,356 |
| 2021-12-24 | 17,900.00 | 17,900.00 | 17,650.00 | 17,700.00 | 17,700.00 | 19,695 |
| 2021-12-23 | 18,100.00 | 18,600.00 | 17,650.00 | 17,900.00 | 17,900.00 | 35,827 |
| 2021-12-22 | 18,000.00 | 18,300.00 | 17,750.00 | 18,150.00 | 18,150.00 | 24,901 |
| 2021-12-21 | 18,350.00 | 18,500.00 | 17,750.00 | 18,150.00 | 18,150.00 | 30,436 |
| 2021-12-20 | 18,600.00 | 18,600.00 | 17,950.00 | 18,500.00 | 18,500.00 | 40,210 |
| 2021-12-17 | 19,400.00 | 19,750.00 | 18,400.00 | 18,750.00 | 18,750.00 | 92,459 |
| 2021-12-16 | 19,300.00 | 19,450.00 | 18,650.00 | 19,400.00 | 19,400.00 | 57,954 |
| 2021-12-15 | 18,900.00 | 19,150.00 | 18,600.00 | 18,900.00 | 18,900.00 | 21,624 |
| 2021-12-14 | 19,100.00 | 19,300.00 | 18,750.00 | 18,900.00 | 18,900.00 | 27,441 |
| 2021-12-13 | 18,900.00 | 19,400.00 | 18,900.00 | 19,300.00 | 19,300.00 | 24,245 |
| 2021-12-10 | 19,000.00 | 19,000.00 | 18,700.00 | 18,950.00 | 18,950.00 | 19,250 |
| 2021-12-09 | 18,850.00 | 19,200.00 | 18,700.00 | 19,000.00 | 19,000.00 | 25,501 |
| 2021-12-08 | 18,900.00 | 19,300.00 | 18,700.00 | 18,900.00 | 18,900.00 | 15,602 |
| 2021-12-07 | 19,100.00 | 19,500.00 | 18,750.00 | 18,850.00 | 18,850.00 | 17,979 |
| 2021-12-06 | 19,600.00 | 19,700.00 | 19,000.00 | 19,100.00 | 19,100.00 | 16,008 |
| 2021-12-03 | 18,800.00 | 19,600.00 | 18,600.00 | 19,600.00 | 19,600.00 | 34,390 |
| 2021-12-02 | 19,150.00 | 19,150.00 | 18,550.00 | 19,150.00 | 19,150.00 | 10,333 |
| 2021-12-01 | 18,600.00 | 19,500.00 | 18,550.00 | 19,000.00 | 19,000.00 | 13,727 |
| 2021-11-30 | 19,550.00 | 20,000.00 | 18,550.00 | 18,550.00 | 18,550.00 | 43,323 |
| 2021-11-29 | 19,050.00 | 20,100.00 | 19,000.00 | 19,500.00 | 19,500.00 | 25,293 |
| 2021-11-26 | 19,800.00 | 20,550.00 | 19,750.00 | 19,950.00 | 19,950.00 | 44,212 |
| 2021-11-25 | 19,500.00 | 19,800.00 | 19,050.00 | 19,650.00 | 19,650.00 | 24,644 |
| 2021-11-24 | 19,000.00 | 19,500.00 | 18,800.00 | 19,350.00 | 19,350.00 | 27,587 |
| 2021-11-23 | 19,500.00 | 19,900.00 | 18,700.00 | 19,000.00 | 19,000.00 | 47,406 |
| 2021-11-22 | 20,500.00 | 20,500.00 | 19,550.00 | 19,700.00 | 19,700.00 | 48,425 |
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.