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
2026-01-213,840.003,845.003,665.003,705.003,705.0033,523
2026-01-203,860.003,915.003,710.003,845.003,845.0027,827
2026-01-193,940.003,940.003,790.003,815.003,815.0041,029
2026-01-164,005.004,005.003,800.003,885.003,885.0029,121
2026-01-154,040.004,050.003,820.003,930.003,930.0039,784
2026-01-144,000.004,075.003,865.003,980.003,980.0024,270
2026-01-133,910.003,950.003,800.003,925.003,925.0032,557
2026-01-123,740.003,945.003,725.003,910.003,910.0036,807
2026-01-093,950.003,950.003,635.003,725.003,725.00158,826
2026-01-084,040.004,100.003,840.003,880.003,880.00116,573
2026-01-074,125.004,190.004,000.004,030.004,030.0034,868
2026-01-064,300.004,340.004,150.004,155.004,155.0030,811
2026-01-054,295.004,420.004,230.004,260.004,260.0034,083
2026-01-024,135.004,300.004,040.004,295.004,295.0034,958
2025-12-303,970.004,300.003,935.004,050.004,050.0040,047
2025-12-293,960.004,085.003,945.003,970.003,970.0015,611
2025-12-264,040.004,040.003,905.003,955.003,955.0058,458
2025-12-244,110.004,175.004,030.004,040.004,040.0016,681
2025-12-234,185.004,185.004,075.004,150.004,150.0014,166
2025-12-224,085.004,180.004,035.004,125.004,125.0017,566
2025-12-194,015.004,090.003,990.004,080.004,080.0011,908
2025-12-184,030.004,040.003,980.004,025.004,025.006,702
2025-12-174,110.004,160.004,030.004,035.004,035.0034,589
2025-12-164,180.004,245.004,075.004,130.004,130.0038,831
2025-12-154,280.004,550.004,040.004,170.004,170.0047,840
2025-12-124,355.004,385.004,240.004,315.004,315.0032,398
2025-12-114,370.004,460.004,295.004,350.004,350.0050,569
2025-12-104,510.004,510.004,320.004,370.004,370.0018,560
2025-12-094,535.004,550.004,445.004,445.004,445.0012,686
2025-12-084,525.004,595.004,490.004,575.004,575.0012,722
2025-12-054,510.004,560.004,475.004,525.004,525.0022,952
2025-12-044,490.004,590.004,460.004,490.004,490.006,531
2025-12-034,530.004,530.004,420.004,510.004,510.009,479
2025-12-024,630.004,630.004,440.004,485.004,485.0011,518
2025-12-014,630.004,635.004,500.004,540.004,540.0015,169
2025-11-284,400.004,510.004,380.004,500.004,500.0015,119
2025-11-274,375.004,435.004,350.004,375.004,375.0010,877
2025-11-264,295.004,390.004,290.004,370.004,370.009,570
2025-11-254,420.004,495.004,220.004,290.004,290.0016,990
2025-11-244,415.004,480.004,395.004,425.004,425.006,675
2025-11-214,405.004,470.004,320.004,450.004,450.0013,462
2025-11-204,310.004,460.004,310.004,450.004,450.0011,032
2025-11-194,380.004,380.004,235.004,320.004,320.008,810
2025-11-184,415.004,530.004,360.004,380.004,380.0028,583
2025-11-174,635.004,650.004,450.004,530.004,530.0046,186
2025-11-144,835.004,835.004,605.004,635.004,635.0029,848
2025-11-134,725.004,825.004,705.004,795.004,795.0018,791
2025-11-124,725.004,820.004,725.004,755.004,755.0018,143
2025-11-114,880.004,920.004,630.004,725.004,725.0042,425
2025-11-104,990.005,060.004,625.004,880.004,880.0026,462
2025-11-075,040.005,080.004,895.004,985.004,985.0035,588
2025-11-065,400.005,450.005,000.005,060.005,060.0032,715
2025-11-055,790.005,800.005,220.005,370.005,370.0071,323
2025-11-045,320.006,030.005,320.005,830.005,830.00146,949
2025-11-035,150.005,300.005,120.005,270.005,270.0055,219
2025-10-314,980.005,060.004,950.005,050.005,050.0020,551
2025-10-304,995.005,040.004,950.004,990.004,990.0018,577
2025-10-295,070.005,100.004,980.005,020.005,020.0018,013
2025-10-285,020.005,080.004,995.005,030.005,030.0012,654
2025-10-275,050.005,120.005,010.005,020.005,020.0018,504
← NewerPage 4 of 21 · 1,221 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.