Wider Planet Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 16,460.00 | 16,840.00 | 16,210.00 | 16,650.00 | 16,650.00 | 93,783 |
| 2024-10-28 | 15,900.00 | 16,640.00 | 15,700.00 | 16,460.00 | 16,460.00 | 104,973 |
| 2024-10-25 | 15,540.00 | 16,260.00 | 15,230.00 | 15,870.00 | 15,870.00 | 128,192 |
| 2024-10-24 | 16,380.00 | 16,380.00 | 15,130.00 | 15,510.00 | 15,510.00 | 175,082 |
| 2024-10-23 | 16,200.00 | 16,810.00 | 15,930.00 | 16,240.00 | 16,240.00 | 90,794 |
| 2024-10-22 | 16,660.00 | 16,910.00 | 15,770.00 | 16,200.00 | 16,200.00 | 125,150 |
| 2024-10-21 | 17,250.00 | 17,310.00 | 16,600.00 | 16,660.00 | 16,660.00 | 111,498 |
| 2024-10-18 | 17,000.00 | 17,220.00 | 16,740.00 | 17,190.00 | 17,190.00 | 60,376 |
| 2024-10-17 | 16,860.00 | 17,340.00 | 16,740.00 | 17,050.00 | 17,050.00 | 81,335 |
| 2024-10-16 | 16,550.00 | 17,290.00 | 16,530.00 | 16,710.00 | 16,710.00 | 108,801 |
| 2024-10-15 | 17,240.00 | 17,310.00 | 16,450.00 | 16,700.00 | 16,700.00 | 252,542 |
| 2024-10-14 | 18,260.00 | 18,490.00 | 16,500.00 | 17,400.00 | 17,400.00 | 218,230 |
| 2024-10-11 | 18,450.00 | 18,650.00 | 18,000.00 | 18,190.00 | 18,190.00 | 86,321 |
| 2024-10-10 | 17,940.00 | 18,610.00 | 17,890.00 | 18,310.00 | 18,310.00 | 122,256 |
| 2024-10-08 | 17,970.00 | 18,150.00 | 17,620.00 | 17,940.00 | 17,940.00 | 120,942 |
| 2024-10-07 | 17,220.00 | 18,100.00 | 16,960.00 | 18,100.00 | 18,100.00 | 224,642 |
| 2024-10-04 | 16,780.00 | 17,250.00 | 16,450.00 | 17,240.00 | 17,240.00 | 113,963 |
| 2024-10-02 | 16,810.00 | 17,200.00 | 16,210.00 | 16,780.00 | 16,780.00 | 122,288 |
| 2024-09-30 | 17,160.00 | 17,400.00 | 16,660.00 | 17,000.00 | 17,000.00 | 201,123 |
| 2024-09-27 | 16,560.00 | 17,160.00 | 16,250.00 | 17,130.00 | 17,130.00 | 197,205 |
| 2024-09-26 | 15,900.00 | 16,940.00 | 15,830.00 | 16,290.00 | 16,290.00 | 180,604 |
| 2024-09-25 | 16,800.00 | 17,280.00 | 15,720.00 | 15,840.00 | 15,840.00 | 278,104 |
| 2024-09-24 | 15,540.00 | 16,700.00 | 15,410.00 | 16,700.00 | 16,700.00 | 254,240 |
| 2024-09-23 | 15,290.00 | 15,550.00 | 15,000.00 | 15,540.00 | 15,540.00 | 127,495 |
| 2024-09-20 | 15,000.00 | 15,230.00 | 14,540.00 | 15,170.00 | 15,170.00 | 189,615 |
| 2024-09-19 | 14,790.00 | 14,860.00 | 14,370.00 | 14,630.00 | 14,630.00 | 106,033 |
| 2024-09-13 | 14,820.00 | 14,870.00 | 14,210.00 | 14,550.00 | 14,550.00 | 95,359 |
| 2024-09-12 | 14,000.00 | 14,410.00 | 13,740.00 | 14,400.00 | 14,400.00 | 134,732 |
| 2024-09-11 | 13,290.00 | 13,890.00 | 13,210.00 | 13,710.00 | 13,710.00 | 79,018 |
| 2024-09-10 | 13,450.00 | 13,450.00 | 13,130.00 | 13,200.00 | 13,200.00 | 38,256 |
| 2024-09-09 | 13,060.00 | 13,700.00 | 13,010.00 | 13,250.00 | 13,250.00 | 54,172 |
| 2024-09-06 | 13,750.00 | 13,760.00 | 13,000.00 | 13,300.00 | 13,300.00 | 107,050 |
| 2024-09-05 | 13,050.00 | 13,750.00 | 12,940.00 | 13,750.00 | 13,750.00 | 140,694 |
| 2024-09-04 | 12,710.00 | 13,290.00 | 12,650.00 | 13,240.00 | 13,240.00 | 87,884 |
| 2024-09-03 | 12,760.00 | 13,190.00 | 12,710.00 | 13,030.00 | 13,030.00 | 68,601 |
| 2024-09-02 | 12,750.00 | 12,890.00 | 12,510.00 | 12,880.00 | 12,880.00 | 43,419 |
| 2024-08-30 | 12,600.00 | 13,030.00 | 12,580.00 | 12,720.00 | 12,720.00 | 40,075 |
| 2024-08-29 | 12,750.00 | 12,850.00 | 12,500.00 | 12,700.00 | 12,700.00 | 46,933 |
| 2024-08-28 | 13,090.00 | 13,090.00 | 12,220.00 | 12,750.00 | 12,750.00 | 64,573 |
| 2024-08-27 | 12,780.00 | 13,240.00 | 12,460.00 | 13,000.00 | 13,000.00 | 107,493 |
| 2024-08-26 | 12,790.00 | 12,890.00 | 12,090.00 | 12,780.00 | 12,780.00 | 96,268 |
| 2024-08-23 | 12,790.00 | 13,190.00 | 12,700.00 | 12,790.00 | 12,790.00 | 82,243 |
| 2024-08-22 | 13,300.00 | 13,340.00 | 12,660.00 | 12,810.00 | 12,810.00 | 154,170 |
| 2024-08-21 | 12,390.00 | 13,260.00 | 12,280.00 | 13,200.00 | 13,200.00 | 423,867 |
| 2024-08-20 | 11,040.00 | 12,140.00 | 11,040.00 | 12,130.00 | 12,130.00 | 135,860 |
| 2024-08-19 | 10,760.00 | 11,290.00 | 10,760.00 | 11,050.00 | 11,050.00 | 42,951 |
| 2024-08-16 | 10,930.00 | 10,990.00 | 10,600.00 | 10,860.00 | 10,860.00 | 30,706 |
| 2024-08-14 | 10,500.00 | 11,000.00 | 10,500.00 | 10,710.00 | 10,710.00 | 28,252 |
| 2024-08-13 | 10,450.00 | 10,750.00 | 10,250.00 | 10,500.00 | 10,500.00 | 38,822 |
| 2024-08-12 | 10,250.00 | 11,150.00 | 10,250.00 | 10,550.00 | 10,550.00 | 78,503 |
| 2024-08-09 | 10,120.00 | 10,510.00 | 10,120.00 | 10,330.00 | 10,330.00 | 25,034 |
| 2024-08-08 | 9,960.00 | 10,290.00 | 9,770.00 | 10,080.00 | 10,080.00 | 38,223 |
| 2024-08-07 | 9,660.00 | 10,360.00 | 9,520.00 | 10,240.00 | 10,240.00 | 59,352 |
| 2024-08-06 | 9,450.00 | 9,950.00 | 9,450.00 | 9,600.00 | 9,600.00 | 71,897 |
| 2024-08-05 | 10,610.00 | 10,610.00 | 8,930.00 | 9,340.00 | 9,340.00 | 187,259 |
| 2024-08-02 | 10,990.00 | 11,130.00 | 10,550.00 | 10,680.00 | 10,680.00 | 82,534 |
| 2024-08-01 | 10,500.00 | 11,260.00 | 10,500.00 | 11,140.00 | 11,140.00 | 147,776 |
| 2024-07-31 | 10,370.00 | 10,570.00 | 10,200.00 | 10,500.00 | 10,500.00 | 45,360 |
| 2024-07-30 | 10,660.00 | 10,790.00 | 10,350.00 | 10,360.00 | 10,360.00 | 33,153 |
| 2024-07-29 | 10,530.00 | 10,900.00 | 10,510.00 | 10,750.00 | 10,750.00 | 35,954 |
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.