Wider Planet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 11,790.00 | 12,240.00 | 11,790.00 | 12,200.00 | 12,200.00 | 147,192 |
| 2025-04-24 | 11,900.00 | 11,950.00 | 11,710.00 | 11,820.00 | 11,820.00 | 64,500 |
| 2025-04-23 | 12,110.00 | 12,140.00 | 11,600.00 | 11,900.00 | 11,900.00 | 112,527 |
| 2025-04-22 | 12,010.00 | 12,240.00 | 11,800.00 | 12,140.00 | 12,140.00 | 92,781 |
| 2025-04-21 | 11,900.00 | 12,150.00 | 11,900.00 | 12,100.00 | 12,100.00 | 111,771 |
| 2025-04-18 | 12,070.00 | 12,130.00 | 11,760.00 | 11,900.00 | 11,900.00 | 82,309 |
| 2025-04-17 | 11,590.00 | 12,000.00 | 11,590.00 | 11,950.00 | 11,950.00 | 107,260 |
| 2025-04-16 | 11,900.00 | 11,980.00 | 11,500.00 | 11,730.00 | 11,730.00 | 127,193 |
| 2025-04-15 | 12,000.00 | 12,020.00 | 11,750.00 | 11,900.00 | 11,900.00 | 72,299 |
| 2025-04-14 | 11,660.00 | 11,990.00 | 11,570.00 | 11,970.00 | 11,970.00 | 168,366 |
| 2025-04-11 | 11,320.00 | 12,000.00 | 11,280.00 | 11,650.00 | 11,650.00 | 271,310 |
| 2025-04-10 | 11,470.00 | 11,620.00 | 11,170.00 | 11,320.00 | 11,320.00 | 81,299 |
| 2025-04-09 | 11,290.00 | 11,390.00 | 10,900.00 | 11,150.00 | 11,150.00 | 92,763 |
| 2025-04-08 | 12,020.00 | 12,020.00 | 11,200.00 | 11,350.00 | 11,350.00 | 232,531 |
| 2025-04-07 | 11,310.00 | 12,100.00 | 11,190.00 | 11,590.00 | 11,590.00 | 391,524 |
| 2025-04-04 | 11,520.00 | 11,950.00 | 10,870.00 | 11,690.00 | 11,690.00 | 532,412 |
| 2025-04-03 | 10,730.00 | 11,180.00 | 10,610.00 | 10,730.00 | 10,730.00 | 76,909 |
| 2025-04-02 | 10,820.00 | 11,150.00 | 10,500.00 | 10,910.00 | 10,910.00 | 94,459 |
| 2025-04-01 | 10,310.00 | 10,960.00 | 10,310.00 | 10,820.00 | 10,820.00 | 81,588 |
| 2025-03-31 | 10,600.00 | 10,670.00 | 10,190.00 | 10,390.00 | 10,390.00 | 110,563 |
| 2025-03-28 | 11,150.00 | 11,240.00 | 10,650.00 | 10,680.00 | 10,680.00 | 114,412 |
| 2025-03-27 | 10,720.00 | 11,450.00 | 10,660.00 | 11,020.00 | 11,020.00 | 158,594 |
| 2025-03-26 | 11,310.00 | 11,480.00 | 10,670.00 | 10,800.00 | 10,800.00 | 167,205 |
| 2025-03-25 | 11,200.00 | 11,570.00 | 11,120.00 | 11,310.00 | 11,310.00 | 209,181 |
| 2025-03-24 | 10,420.00 | 11,280.00 | 10,420.00 | 11,200.00 | 11,200.00 | 218,421 |
| 2025-03-21 | 10,570.00 | 11,080.00 | 10,370.00 | 10,510.00 | 10,510.00 | 155,105 |
| 2025-03-20 | 10,180.00 | 11,400.00 | 10,170.00 | 10,530.00 | 10,530.00 | 417,712 |
| 2025-03-19 | 10,260.00 | 10,390.00 | 10,100.00 | 10,280.00 | 10,280.00 | 36,384 |
| 2025-03-18 | 10,030.00 | 10,360.00 | 9,990.00 | 10,260.00 | 10,260.00 | 64,855 |
| 2025-03-17 | 10,120.00 | 10,130.00 | 9,980.00 | 10,030.00 | 10,030.00 | 79,803 |
| 2025-03-14 | 10,030.00 | 10,180.00 | 10,000.00 | 10,120.00 | 10,120.00 | 42,067 |
| 2025-03-13 | 10,140.00 | 10,230.00 | 9,990.00 | 10,020.00 | 10,020.00 | 49,144 |
| 2025-03-12 | 10,200.00 | 10,300.00 | 10,000.00 | 10,050.00 | 10,050.00 | 54,145 |
| 2025-03-11 | 10,020.00 | 10,300.00 | 9,880.00 | 10,170.00 | 10,170.00 | 67,856 |
| 2025-03-10 | 10,230.00 | 10,400.00 | 10,060.00 | 10,300.00 | 10,300.00 | 53,153 |
| 2025-03-07 | 10,370.00 | 10,610.00 | 10,190.00 | 10,200.00 | 10,200.00 | 78,604 |
| 2025-03-06 | 10,650.00 | 10,720.00 | 10,310.00 | 10,480.00 | 10,480.00 | 112,016 |
| 2025-03-05 | 10,500.00 | 10,760.00 | 10,500.00 | 10,700.00 | 10,700.00 | 45,413 |
| 2025-03-04 | 10,940.00 | 10,940.00 | 10,500.00 | 10,600.00 | 10,600.00 | 86,906 |
| 2025-02-28 | 10,980.00 | 11,140.00 | 10,850.00 | 10,940.00 | 10,940.00 | 82,319 |
| 2025-02-27 | 11,130.00 | 11,230.00 | 11,010.00 | 11,110.00 | 11,110.00 | 70,879 |
| 2025-02-26 | 11,300.00 | 11,510.00 | 11,060.00 | 11,140.00 | 11,140.00 | 134,120 |
| 2025-02-25 | 11,270.00 | 11,680.00 | 11,030.00 | 11,420.00 | 11,420.00 | 199,163 |
| 2025-02-24 | 11,010.00 | 11,380.00 | 10,820.00 | 11,270.00 | 11,270.00 | 163,710 |
| 2025-02-21 | 11,260.00 | 11,370.00 | 11,100.00 | 11,210.00 | 11,210.00 | 147,289 |
| 2025-02-20 | 11,410.00 | 11,430.00 | 11,090.00 | 11,190.00 | 11,190.00 | 238,757 |
| 2025-02-19 | 10,950.00 | 11,290.00 | 10,760.00 | 11,150.00 | 11,150.00 | 279,227 |
| 2025-02-18 | 10,290.00 | 10,960.00 | 10,160.00 | 10,950.00 | 10,950.00 | 349,178 |
| 2025-02-17 | 10,010.00 | 10,430.00 | 9,980.00 | 10,200.00 | 10,200.00 | 122,706 |
| 2025-02-14 | 10,000.00 | 10,130.00 | 9,910.00 | 9,950.00 | 9,950.00 | 87,752 |
| 2025-02-13 | 10,020.00 | 10,130.00 | 9,890.00 | 9,910.00 | 9,910.00 | 178,408 |
| 2025-02-12 | 10,220.00 | 10,240.00 | 10,020.00 | 10,080.00 | 10,080.00 | 125,819 |
| 2025-02-11 | 10,170.00 | 10,280.00 | 10,050.00 | 10,220.00 | 10,220.00 | 80,960 |
| 2025-02-10 | 10,450.00 | 10,450.00 | 10,040.00 | 10,150.00 | 10,150.00 | 167,503 |
| 2025-02-07 | 10,510.00 | 10,610.00 | 10,410.00 | 10,420.00 | 10,420.00 | 85,892 |
| 2025-02-06 | 10,750.00 | 10,850.00 | 10,550.00 | 10,560.00 | 10,560.00 | 116,615 |
| 2025-02-05 | 10,700.00 | 10,800.00 | 10,530.00 | 10,640.00 | 10,640.00 | 112,706 |
| 2025-02-04 | 10,690.00 | 10,930.00 | 10,500.00 | 10,710.00 | 10,710.00 | 117,861 |
| 2025-02-03 | 11,000.00 | 11,090.00 | 10,280.00 | 10,540.00 | 10,540.00 | 247,911 |
| 2025-01-31 | 10,880.00 | 11,140.00 | 10,700.00 | 11,000.00 | 11,000.00 | 183,073 |
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.