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
2026-04-215,190.005,510.005,100.005,140.005,140.00200,636
2026-04-205,400.005,410.005,150.005,230.005,230.00113,628
2026-04-175,300.005,800.005,250.005,370.005,370.00299,492
2026-04-165,350.005,360.005,180.005,350.005,350.00113,365
2026-04-155,390.005,430.005,100.005,350.005,350.00238,268
2026-04-145,000.005,240.004,900.005,230.005,230.00305,422
2026-04-134,300.004,985.004,300.004,840.004,840.00608,643
2026-04-103,585.004,560.003,540.004,500.004,500.00738,252
2026-04-093,505.003,610.003,465.003,510.003,510.0021,347
2026-04-083,480.003,605.003,385.003,515.003,515.0026,859
2026-04-073,585.003,660.003,455.003,460.003,460.0017,891
2026-04-063,690.003,695.003,570.003,585.003,585.0011,958
2026-04-033,570.003,750.003,570.003,690.003,690.009,889
2026-04-023,785.003,955.003,460.003,570.003,570.0040,062
2026-04-013,785.003,900.003,765.003,785.003,785.0031,777
2026-03-313,870.003,895.003,635.003,725.003,725.0021,055
2026-03-303,915.003,995.003,860.003,900.003,900.0019,353
2026-03-273,800.003,965.003,770.003,925.003,925.0032,663
2026-03-263,830.003,985.003,775.003,870.003,870.0078,806
2026-03-253,700.003,800.003,600.003,790.003,790.0053,811
2026-03-243,650.003,715.003,585.003,640.003,640.0015,302
2026-03-233,665.003,720.003,550.003,635.003,635.0015,899
2026-03-203,540.003,690.003,540.003,665.003,665.0015,160
2026-03-193,655.003,740.003,540.003,540.003,540.0020,321
2026-03-183,640.003,780.003,610.003,700.003,700.0030,113
2026-03-173,530.003,880.003,515.003,655.003,655.0050,537
2026-03-163,425.003,545.003,395.003,530.003,530.0029,534
2026-03-133,290.003,490.003,275.003,455.003,455.0049,981
2026-03-123,280.003,305.003,225.003,290.003,290.0011,538
2026-03-113,290.003,390.003,220.003,285.003,285.0021,160
2026-03-103,190.003,300.003,190.003,290.003,290.0016,017
2026-03-093,195.003,195.002,930.003,175.003,175.0027,045
2026-03-063,145.003,300.003,105.003,250.003,250.0029,216
2026-03-053,020.003,170.002,995.003,170.003,170.0051,566
2026-03-043,250.003,300.002,920.002,940.002,940.0094,398
2026-03-033,375.003,435.003,270.003,275.003,275.0051,717
2026-02-273,500.003,500.003,385.003,400.003,400.0050,303
2026-02-263,650.003,665.003,485.003,500.003,500.0079,819
2026-02-253,695.003,725.003,635.003,645.003,645.0044,573
2026-02-243,685.003,735.003,640.003,695.003,695.0043,075
2026-02-233,700.003,740.003,635.003,735.003,735.0034,518
2026-02-203,760.003,760.003,670.003,700.003,700.0054,153
2026-02-193,755.003,800.003,685.003,760.003,760.0039,077
2026-02-133,905.003,935.003,745.003,755.003,755.0030,999
2026-02-123,885.003,935.003,790.003,905.003,905.0014,260
2026-02-113,845.003,880.003,790.003,830.003,830.0020,239
2026-02-103,860.003,885.003,705.003,850.003,850.0034,408
2026-02-093,705.003,845.003,705.003,835.003,835.0037,544
2026-02-063,810.003,845.003,675.003,700.003,700.0036,894
2026-02-053,800.003,885.003,725.003,840.003,840.0037,721
2026-02-043,675.003,815.003,660.003,800.003,800.0030,861
2026-02-033,735.003,740.003,600.003,710.003,710.0078,973
2026-02-023,815.003,835.003,685.003,700.003,700.0062,755
2026-01-303,940.003,940.003,735.003,845.003,845.00114,237
2026-01-294,045.004,055.003,940.003,960.003,960.0055,136
2026-01-284,055.004,105.003,960.004,095.004,095.0044,657
2026-01-273,995.004,070.003,970.004,055.004,055.0032,522
2026-01-263,815.003,995.003,815.003,995.003,995.0038,232
2026-01-233,910.003,910.003,810.003,860.003,860.0025,352
2026-01-223,700.003,880.003,655.003,875.003,875.0044,536
← NewerPage 3 of 21 · 1,225 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.