Wider Planet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 5,030.00 | 5,120.00 | 5,010.00 | 5,010.00 | 5,010.00 | 25,484 |
| 2025-10-23 | 5,100.00 | 5,140.00 | 5,010.00 | 5,030.00 | 5,030.00 | 10,803 |
| 2025-10-22 | 5,080.00 | 5,140.00 | 4,985.00 | 5,100.00 | 5,100.00 | 22,747 |
| 2025-10-21 | 5,180.00 | 5,230.00 | 5,050.00 | 5,080.00 | 5,080.00 | 27,206 |
| 2025-10-20 | 5,240.00 | 5,250.00 | 5,070.00 | 5,170.00 | 5,170.00 | 7,964 |
| 2025-10-17 | 5,260.00 | 5,320.00 | 5,185.00 | 5,190.00 | 5,190.00 | 11,152 |
| 2025-10-16 | 5,500.00 | 5,500.00 | 5,280.00 | 5,300.00 | 5,300.00 | 19,108 |
| 2025-10-15 | 5,260.00 | 5,450.00 | 5,260.00 | 5,410.00 | 5,410.00 | 16,519 |
| 2025-10-14 | 5,340.00 | 5,390.00 | 4,970.00 | 5,300.00 | 5,300.00 | 17,362 |
| 2025-10-13 | 5,080.00 | 5,510.00 | 4,975.00 | 5,310.00 | 5,310.00 | 48,048 |
| 2025-10-10 | 5,180.00 | 5,330.00 | 5,060.00 | 5,100.00 | 5,100.00 | 27,171 |
| 2025-10-02 | 5,340.00 | 5,430.00 | 5,260.00 | 5,330.00 | 5,330.00 | 9,610 |
| 2025-10-01 | 5,270.00 | 5,330.00 | 5,210.00 | 5,290.00 | 5,290.00 | 17,989 |
| 2025-09-30 | 5,450.00 | 5,450.00 | 5,260.00 | 5,290.00 | 5,290.00 | 26,165 |
| 2025-09-29 | 5,550.00 | 5,550.00 | 5,440.00 | 5,460.00 | 5,460.00 | 9,443 |
| 2025-09-26 | 5,620.00 | 5,670.00 | 5,480.00 | 5,510.00 | 5,510.00 | 16,111 |
| 2025-09-25 | 5,550.00 | 5,700.00 | 5,460.00 | 5,670.00 | 5,670.00 | 17,937 |
| 2025-09-24 | 5,550.00 | 5,630.00 | 5,480.00 | 5,530.00 | 5,530.00 | 27,362 |
| 2025-09-23 | 5,710.00 | 5,740.00 | 5,540.00 | 5,560.00 | 5,560.00 | 41,688 |
| 2025-09-22 | 5,850.00 | 5,880.00 | 5,720.00 | 5,740.00 | 5,740.00 | 30,581 |
| 2025-09-19 | 5,900.00 | 5,980.00 | 5,820.00 | 5,850.00 | 5,850.00 | 8,544 |
| 2025-09-18 | 5,900.00 | 6,000.00 | 5,900.00 | 5,930.00 | 5,930.00 | 8,783 |
| 2025-09-17 | 5,940.00 | 5,990.00 | 5,900.00 | 5,930.00 | 5,930.00 | 6,253 |
| 2025-09-16 | 5,960.00 | 6,050.00 | 5,930.00 | 5,980.00 | 5,980.00 | 12,490 |
| 2025-09-15 | 6,060.00 | 6,060.00 | 5,800.00 | 5,960.00 | 5,960.00 | 29,382 |
| 2025-09-12 | 5,950.00 | 5,980.00 | 5,900.00 | 5,960.00 | 5,960.00 | 14,281 |
| 2025-09-11 | 6,000.00 | 6,010.00 | 5,930.00 | 5,940.00 | 5,940.00 | 11,237 |
| 2025-09-10 | 5,970.00 | 6,020.00 | 5,960.00 | 5,980.00 | 5,980.00 | 11,454 |
| 2025-09-09 | 6,060.00 | 6,130.00 | 5,960.00 | 6,020.00 | 6,020.00 | 13,281 |
| 2025-09-08 | 6,130.00 | 6,310.00 | 6,010.00 | 6,070.00 | 6,070.00 | 17,633 |
| 2025-09-05 | 5,980.00 | 5,980.00 | 5,800.00 | 5,910.00 | 5,910.00 | 10,701 |
| 2025-09-04 | 5,860.00 | 5,900.00 | 5,800.00 | 5,860.00 | 5,860.00 | 8,084 |
| 2025-09-03 | 5,810.00 | 5,950.00 | 5,710.00 | 5,780.00 | 5,780.00 | 8,601 |
| 2025-09-02 | 5,880.00 | 5,930.00 | 5,750.00 | 5,840.00 | 5,840.00 | 9,892 |
| 2025-09-01 | 5,990.00 | 6,000.00 | 5,800.00 | 5,860.00 | 5,860.00 | 25,153 |
| 2025-08-29 | 6,060.00 | 6,100.00 | 5,940.00 | 5,990.00 | 5,990.00 | 15,536 |
| 2025-08-28 | 6,100.00 | 6,100.00 | 6,000.00 | 6,060.00 | 6,060.00 | 14,644 |
| 2025-08-27 | 6,210.00 | 6,260.00 | 6,050.00 | 6,070.00 | 6,070.00 | 32,716 |
| 2025-08-26 | 6,310.00 | 6,380.00 | 6,100.00 | 6,190.00 | 6,190.00 | 18,523 |
| 2025-08-25 | 6,120.00 | 6,320.00 | 6,120.00 | 6,270.00 | 6,270.00 | 17,961 |
| 2025-08-22 | 6,110.00 | 6,290.00 | 6,080.00 | 6,130.00 | 6,130.00 | 16,378 |
| 2025-08-21 | 6,380.00 | 6,380.00 | 6,060.00 | 6,110.00 | 6,110.00 | 14,825 |
| 2025-08-20 | 6,260.00 | 6,290.00 | 6,110.00 | 6,220.00 | 6,220.00 | 37,258 |
| 2025-08-19 | 6,190.00 | 6,500.00 | 6,060.00 | 6,340.00 | 6,340.00 | 50,487 |
| 2025-08-18 | 6,110.00 | 6,200.00 | 5,990.00 | 6,060.00 | 6,060.00 | 30,567 |
| 2025-08-14 | 5,990.00 | 6,190.00 | 5,880.00 | 6,010.00 | 6,010.00 | 80,252 |
| 2025-08-13 | 6,180.00 | 6,180.00 | 5,960.00 | 6,030.00 | 6,030.00 | 37,502 |
| 2025-08-12 | 6,190.00 | 6,260.00 | 6,110.00 | 6,170.00 | 6,170.00 | 14,771 |
| 2025-08-11 | 6,230.00 | 6,290.00 | 6,130.00 | 6,170.00 | 6,170.00 | 17,997 |
| 2025-08-08 | 6,210.00 | 6,370.00 | 6,190.00 | 6,230.00 | 6,230.00 | 17,790 |
| 2025-08-07 | 6,310.00 | 6,370.00 | 6,160.00 | 6,300.00 | 6,300.00 | 42,350 |
| 2025-08-06 | 6,300.00 | 6,370.00 | 6,150.00 | 6,310.00 | 6,310.00 | 19,316 |
| 2025-08-05 | 6,220.00 | 6,320.00 | 6,130.00 | 6,190.00 | 6,190.00 | 15,271 |
| 2025-08-04 | 5,900.00 | 6,200.00 | 5,900.00 | 6,150.00 | 6,150.00 | 23,634 |
| 2025-08-01 | 6,260.00 | 6,260.00 | 5,990.00 | 6,030.00 | 6,030.00 | 53,736 |
| 2025-07-31 | 6,520.00 | 6,520.00 | 6,210.00 | 6,220.00 | 6,220.00 | 41,104 |
| 2025-07-30 | 6,290.00 | 6,400.00 | 6,230.00 | 6,330.00 | 6,330.00 | 18,434 |
| 2025-07-29 | 6,290.00 | 6,340.00 | 6,160.00 | 6,290.00 | 6,290.00 | 24,578 |
| 2025-07-28 | 6,630.00 | 6,630.00 | 6,250.00 | 6,290.00 | 6,290.00 | 72,947 |
| 2025-07-25 | 6,830.00 | 6,880.00 | 6,590.00 | 6,600.00 | 6,600.00 | 71,663 |
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.