Wider Planet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 10,580.00 | 10,810.00 | 10,340.00 | 10,580.00 | 10,580.00 | 149,328 |
| 2025-01-23 | 10,860.00 | 10,920.00 | 10,630.00 | 10,630.00 | 10,630.00 | 114,079 |
| 2025-01-22 | 11,070.00 | 11,170.00 | 10,710.00 | 10,710.00 | 10,710.00 | 198,820 |
| 2025-01-21 | 11,470.00 | 11,520.00 | 11,030.00 | 11,050.00 | 11,050.00 | 279,735 |
| 2025-01-20 | 11,040.00 | 11,780.00 | 11,040.00 | 11,540.00 | 11,540.00 | 602,857 |
| 2025-01-17 | 10,830.00 | 11,700.00 | 10,660.00 | 11,000.00 | 11,000.00 | 507,083 |
| 2025-01-16 | 10,680.00 | 10,840.00 | 10,570.00 | 10,730.00 | 10,730.00 | 187,142 |
| 2025-01-15 | 10,740.00 | 10,800.00 | 10,540.00 | 10,620.00 | 10,620.00 | 177,780 |
| 2025-01-14 | 10,620.00 | 10,850.00 | 10,590.00 | 10,720.00 | 10,720.00 | 158,649 |
| 2025-01-13 | 11,230.00 | 11,340.00 | 10,700.00 | 10,730.00 | 10,730.00 | 225,684 |
| 2025-01-10 | 11,250.00 | 11,410.00 | 11,110.00 | 11,170.00 | 11,170.00 | 277,832 |
| 2025-01-09 | 11,690.00 | 12,470.00 | 11,200.00 | 11,270.00 | 11,270.00 | 1,296,629 |
| 2025-01-08 | 12,230.00 | 12,230.00 | 11,570.00 | 11,610.00 | 11,610.00 | 970,597 |
| 2025-01-07 | 11,000.00 | 14,120.00 | 10,500.00 | 12,470.00 | 12,470.00 | 5,937,362 |
| 2025-01-06 | 12,240.00 | 12,400.00 | 11,110.00 | 11,190.00 | 11,190.00 | 900,323 |
| 2025-01-03 | 12,410.00 | 12,450.00 | 11,910.00 | 12,150.00 | 12,150.00 | 614,887 |
| 2025-01-02 | 13,610.00 | 14,040.00 | 12,030.00 | 12,660.00 | 12,660.00 | 1,081,687 |
| 2024-12-30 | 14,540.00 | 15,180.00 | 13,090.00 | 13,170.00 | 13,170.00 | 1,813,095 |
| 2024-12-27 | 14,550.00 | 14,910.00 | 13,000.00 | 13,000.00 | 13,000.00 | 2,215,752 |
| 2024-12-26 | 16,590.00 | 18,920.00 | 15,820.00 | 18,560.00 | 18,560.00 | 3,295,729 |
| 2024-12-24 | 17,010.00 | 17,400.00 | 15,320.00 | 16,590.00 | 16,590.00 | 1,031,914 |
| 2024-12-23 | 20,800.00 | 21,000.00 | 18,060.00 | 18,130.00 | 18,130.00 | 1,952,269 |
| 2024-12-20 | 18,910.00 | 20,250.00 | 17,800.00 | 19,140.00 | 19,140.00 | 1,682,455 |
| 2024-12-19 | 18,950.00 | 20,150.00 | 18,510.00 | 18,950.00 | 18,950.00 | 1,296,894 |
| 2024-12-18 | 17,980.00 | 21,350.00 | 17,800.00 | 20,000.00 | 20,000.00 | 4,917,878 |
| 2024-12-17 | 17,250.00 | 18,290.00 | 16,800.00 | 17,850.00 | 17,850.00 | 877,484 |
| 2024-12-16 | 17,140.00 | 18,000.00 | 16,650.00 | 17,230.00 | 17,230.00 | 1,130,152 |
| 2024-12-13 | 16,290.00 | 18,900.00 | 16,290.00 | 17,320.00 | 17,320.00 | 2,325,297 |
| 2024-12-12 | 16,150.00 | 17,760.00 | 15,420.00 | 16,610.00 | 16,610.00 | 2,574,708 |
| 2024-12-11 | 14,000.00 | 16,400.00 | 13,570.00 | 15,900.00 | 15,900.00 | 2,993,208 |
| 2024-12-10 | 11,190.00 | 13,320.00 | 11,000.00 | 13,320.00 | 13,320.00 | 1,840,948 |
| 2024-12-09 | 12,940.00 | 13,400.00 | 10,110.00 | 10,250.00 | 10,250.00 | 950,227 |
| 2024-12-06 | 13,000.00 | 14,940.00 | 11,860.00 | 13,590.00 | 13,590.00 | 3,638,424 |
| 2024-12-05 | 17,600.00 | 17,630.00 | 16,930.00 | 16,930.00 | 16,930.00 | 160,392 |
| 2024-12-04 | 18,030.00 | 18,420.00 | 17,390.00 | 17,570.00 | 17,570.00 | 577,107 |
| 2024-12-03 | 17,930.00 | 18,080.00 | 17,600.00 | 18,030.00 | 18,030.00 | 123,766 |
| 2024-12-02 | 18,490.00 | 18,500.00 | 17,700.00 | 17,900.00 | 17,900.00 | 198,684 |
| 2024-11-29 | 18,100.00 | 18,500.00 | 17,650.00 | 18,480.00 | 18,480.00 | 231,356 |
| 2024-11-28 | 17,570.00 | 18,400.00 | 17,250.00 | 18,110.00 | 18,110.00 | 312,370 |
| 2024-11-27 | 17,940.00 | 17,980.00 | 17,000.00 | 17,230.00 | 17,230.00 | 199,560 |
| 2024-11-26 | 16,890.00 | 18,100.00 | 16,760.00 | 17,900.00 | 17,900.00 | 250,401 |
| 2024-11-25 | 17,080.00 | 17,250.00 | 16,890.00 | 16,890.00 | 16,890.00 | 125,552 |
| 2024-11-22 | 16,930.00 | 17,470.00 | 16,760.00 | 17,080.00 | 17,080.00 | 109,427 |
| 2024-11-21 | 17,990.00 | 17,990.00 | 17,130.00 | 17,130.00 | 17,130.00 | 164,825 |
| 2024-11-20 | 17,900.00 | 18,290.00 | 17,660.00 | 18,150.00 | 18,150.00 | 219,718 |
| 2024-11-19 | 17,400.00 | 18,180.00 | 17,100.00 | 17,660.00 | 17,660.00 | 186,624 |
| 2024-11-18 | 17,350.00 | 17,640.00 | 17,050.00 | 17,340.00 | 17,340.00 | 135,318 |
| 2024-11-15 | 16,900.00 | 17,680.00 | 16,600.00 | 17,640.00 | 17,640.00 | 214,758 |
| 2024-11-14 | 16,900.00 | 17,430.00 | 16,400.00 | 16,930.00 | 16,930.00 | 177,612 |
| 2024-11-13 | 15,950.00 | 17,270.00 | 15,940.00 | 16,790.00 | 16,790.00 | 321,655 |
| 2024-11-12 | 16,500.00 | 16,580.00 | 15,940.00 | 16,180.00 | 16,180.00 | 132,536 |
| 2024-11-11 | 16,200.00 | 16,840.00 | 16,110.00 | 16,420.00 | 16,420.00 | 175,754 |
| 2024-11-08 | 17,000.00 | 17,100.00 | 16,100.00 | 16,200.00 | 16,200.00 | 329,064 |
| 2024-11-07 | 17,670.00 | 18,420.00 | 16,820.00 | 17,260.00 | 17,260.00 | 470,039 |
| 2024-11-06 | 22,050.00 | 23,000.00 | 16,920.00 | 18,170.00 | 18,170.00 | 2,773,100 |
| 2024-11-05 | 18,500.00 | 18,530.00 | 17,600.00 | 18,500.00 | 18,500.00 | 383,886 |
| 2024-11-04 | 17,450.00 | 19,150.00 | 17,010.00 | 18,720.00 | 18,720.00 | 982,018 |
| 2024-11-01 | 17,700.00 | 17,900.00 | 16,940.00 | 17,190.00 | 17,190.00 | 235,717 |
| 2024-10-31 | 16,100.00 | 17,910.00 | 15,790.00 | 17,840.00 | 17,840.00 | 342,493 |
| 2024-10-30 | 16,800.00 | 16,800.00 | 16,100.00 | 16,240.00 | 16,240.00 | 95,601 |
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.