Wider Planet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6,830.00 | 6,880.00 | 6,590.00 | 6,600.00 | 6,600.00 | 71,663 |
| 2025-07-24 | 6,870.00 | 6,930.00 | 6,770.00 | 6,880.00 | 6,880.00 | 40,780 |
| 2025-07-23 | 6,950.00 | 7,030.00 | 6,770.00 | 6,870.00 | 6,870.00 | 53,575 |
| 2025-07-22 | 7,090.00 | 7,170.00 | 6,980.00 | 7,010.00 | 7,010.00 | 42,712 |
| 2025-07-21 | 7,150.00 | 7,150.00 | 7,030.00 | 7,060.00 | 7,060.00 | 24,479 |
| 2025-07-18 | 7,090.00 | 7,210.00 | 7,000.00 | 7,190.00 | 7,190.00 | 64,291 |
| 2025-07-17 | 7,200.00 | 7,270.00 | 7,030.00 | 7,090.00 | 7,090.00 | 71,501 |
| 2025-07-16 | 7,540.00 | 7,580.00 | 7,180.00 | 7,250.00 | 7,250.00 | 87,079 |
| 2025-07-15 | 7,700.00 | 7,710.00 | 7,550.00 | 7,600.00 | 7,600.00 | 38,167 |
| 2025-07-14 | 7,780.00 | 7,890.00 | 7,700.00 | 7,730.00 | 7,730.00 | 32,867 |
| 2025-07-11 | 7,830.00 | 7,870.00 | 7,670.00 | 7,720.00 | 7,720.00 | 35,669 |
| 2025-07-10 | 7,760.00 | 7,760.00 | 7,600.00 | 7,730.00 | 7,730.00 | 59,901 |
| 2025-07-09 | 7,890.00 | 7,890.00 | 7,630.00 | 7,690.00 | 7,690.00 | 65,448 |
| 2025-07-08 | 7,850.00 | 7,900.00 | 7,730.00 | 7,850.00 | 7,850.00 | 37,711 |
| 2025-07-07 | 7,960.00 | 8,030.00 | 7,820.00 | 7,840.00 | 7,840.00 | 48,443 |
| 2025-07-04 | 8,210.00 | 8,340.00 | 8,040.00 | 8,070.00 | 8,070.00 | 55,351 |
| 2025-07-03 | 8,100.00 | 8,130.00 | 7,950.00 | 8,040.00 | 8,040.00 | 71,383 |
| 2025-07-02 | 8,290.00 | 8,330.00 | 7,820.00 | 8,090.00 | 8,090.00 | 159,621 |
| 2025-07-01 | 8,570.00 | 8,600.00 | 8,100.00 | 8,230.00 | 8,230.00 | 178,177 |
| 2025-06-30 | 9,250.00 | 9,350.00 | 8,280.00 | 8,400.00 | 8,400.00 | 505,583 |
| 2025-06-27 | 10,910.00 | 11,125.00 | 10,320.00 | 10,470.00 | 10,470.00 | 324,048 |
| 2025-06-26 | 10,860.00 | 10,900.00 | 10,250.00 | 10,580.00 | 10,580.00 | 223,072 |
| 2025-06-25 | 11,350.00 | 11,420.00 | 10,800.00 | 11,100.00 | 11,100.00 | 132,862 |
| 2025-06-24 | 12,000.00 | 12,050.00 | 11,050.00 | 11,310.00 | 11,310.00 | 267,299 |
| 2025-06-23 | 12,530.00 | 12,690.00 | 11,600.00 | 11,910.00 | 11,910.00 | 186,289 |
| 2025-06-20 | 12,370.00 | 12,470.00 | 12,050.00 | 12,460.00 | 12,460.00 | 75,779 |
| 2025-06-19 | 12,230.00 | 12,490.00 | 12,160.00 | 12,320.00 | 12,320.00 | 78,304 |
| 2025-06-18 | 12,230.00 | 12,410.00 | 12,150.00 | 12,190.00 | 12,190.00 | 110,765 |
| 2025-06-17 | 12,550.00 | 12,550.00 | 12,140.00 | 12,420.00 | 12,420.00 | 133,070 |
| 2025-06-16 | 11,580.00 | 12,570.00 | 11,570.00 | 12,550.00 | 12,550.00 | 180,494 |
| 2025-06-13 | 12,230.00 | 12,230.00 | 11,650.00 | 11,800.00 | 11,800.00 | 134,495 |
| 2025-06-12 | 12,170.00 | 12,210.00 | 11,650.00 | 12,180.00 | 12,180.00 | 120,517 |
| 2025-06-11 | 12,980.00 | 13,020.00 | 12,220.00 | 12,330.00 | 12,330.00 | 188,782 |
| 2025-06-10 | 12,910.00 | 12,960.00 | 12,560.00 | 12,880.00 | 12,880.00 | 83,489 |
| 2025-06-09 | 12,850.00 | 13,080.00 | 12,570.00 | 12,770.00 | 12,770.00 | 91,758 |
| 2025-06-05 | 12,740.00 | 12,910.00 | 12,630.00 | 12,800.00 | 12,800.00 | 71,214 |
| 2025-06-04 | 12,870.00 | 13,020.00 | 12,510.00 | 12,810.00 | 12,810.00 | 117,156 |
| 2025-06-02 | 13,980.00 | 14,030.00 | 12,630.00 | 13,000.00 | 13,000.00 | 350,013 |
| 2025-05-30 | 13,630.00 | 13,950.00 | 13,500.00 | 13,780.00 | 13,780.00 | 67,172 |
| 2025-05-29 | 13,510.00 | 13,630.00 | 13,420.00 | 13,630.00 | 13,630.00 | 47,302 |
| 2025-05-28 | 13,560.00 | 13,640.00 | 13,250.00 | 13,570.00 | 13,570.00 | 50,246 |
| 2025-05-27 | 13,580.00 | 13,750.00 | 13,200.00 | 13,460.00 | 13,460.00 | 131,037 |
| 2025-05-26 | 13,810.00 | 14,070.00 | 13,680.00 | 13,890.00 | 13,890.00 | 75,478 |
| 2025-05-23 | 13,630.00 | 13,990.00 | 13,470.00 | 13,750.00 | 13,750.00 | 120,501 |
| 2025-05-22 | 13,310.00 | 13,790.00 | 13,270.00 | 13,500.00 | 13,500.00 | 115,979 |
| 2025-05-21 | 13,150.00 | 13,500.00 | 13,150.00 | 13,460.00 | 13,460.00 | 63,853 |
| 2025-05-20 | 13,390.00 | 13,550.00 | 13,130.00 | 13,400.00 | 13,400.00 | 54,653 |
| 2025-05-19 | 13,410.00 | 13,480.00 | 13,110.00 | 13,340.00 | 13,340.00 | 87,810 |
| 2025-05-16 | 13,680.00 | 13,680.00 | 13,310.00 | 13,520.00 | 13,520.00 | 70,324 |
| 2025-05-15 | 13,420.00 | 13,670.00 | 13,190.00 | 13,630.00 | 13,630.00 | 107,967 |
| 2025-05-14 | 13,180.00 | 13,310.00 | 13,050.00 | 13,270.00 | 13,270.00 | 62,859 |
| 2025-05-13 | 13,700.00 | 13,730.00 | 12,960.00 | 13,100.00 | 13,100.00 | 160,954 |
| 2025-05-12 | 13,330.00 | 13,570.00 | 13,290.00 | 13,540.00 | 13,540.00 | 111,630 |
| 2025-05-09 | 13,140.00 | 13,340.00 | 13,120.00 | 13,200.00 | 13,200.00 | 107,353 |
| 2025-05-08 | 12,880.00 | 13,370.00 | 12,640.00 | 13,250.00 | 13,250.00 | 311,616 |
| 2025-05-07 | 11,700.00 | 12,860.00 | 11,600.00 | 12,820.00 | 12,820.00 | 420,453 |
| 2025-05-02 | 12,070.00 | 12,120.00 | 11,490.00 | 11,620.00 | 11,620.00 | 156,280 |
| 2025-04-30 | 11,950.00 | 12,090.00 | 11,840.00 | 12,070.00 | 12,070.00 | 76,336 |
| 2025-04-29 | 11,920.00 | 12,100.00 | 11,810.00 | 11,880.00 | 11,880.00 | 92,728 |
| 2025-04-28 | 12,130.00 | 12,150.00 | 11,720.00 | 11,850.00 | 11,850.00 | 102,193 |
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.