Wiworld Co., Ltd. (XKON:140660)
South Korea · Delayed Price · Currency is KRW 500.00
+8.00 (1.63%)
At close: Jul 31, 2026
Wiworld Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 565.00 | 565.00 | 500.00 | 500.00 | 500.00 | 1.63% | 312 |
| Jul 30, 2026 | 423.00 | 492.00 | 400.00 | 492.00 | 492.00 | 14.95% | 4,830 |
| Jul 29, 2026 | 500.00 | 576.00 | 428.00 | 428.00 | 428.00 | -14.57% | 1,551 |
| Jul 28, 2026 | 588.00 | 588.00 | 501.00 | 501.00 | 501.00 | -13.62% | 2,003 |
| Jul 27, 2026 | 636.00 | 636.00 | 580.00 | 580.00 | 580.00 | -10.91% | 4 |
| Jul 24, 2026 | 651.00 | 651.00 | 651.00 | 651.00 | 651.00 | -3.56% | 1 |
| Jul 23, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | -14.88% | 15 |
| Jul 22, 2026 | 793.00 | 793.00 | 662.00 | 793.00 | 793.00 | 14.93% | 1,504 |
| Jul 21, 2026 | 690.00 | 690.00 | 690.00 | 690.00 | 690.00 | -0.14% | 4 |
| Jul 20, 2026 | 700.00 | 700.00 | 691.00 | 691.00 | 691.00 | -9.79% | 11 |
| Jul 16, 2026 | 766.00 | 766.00 | 766.00 | 766.00 | 766.00 | -14.13% | 200 |
| Jul 14, 2026 | 800.00 | 892.00 | 800.00 | 892.00 | 892.00 | 14.95% | 12 |
| Jul 13, 2026 | 776.00 | 776.00 | 776.00 | 776.00 | 776.00 | -13.78% | 200 |
| Jul 10, 2026 | 790.00 | 900.00 | 790.00 | 900.00 | 900.00 | 12.50% | 201 |
| Jul 9, 2026 | 759.00 | 800.00 | 759.00 | 800.00 | 800.00 | -1.60% | 210 |
| Jul 8, 2026 | 726.00 | 902.00 | 726.00 | 813.00 | 813.00 | 3.57% | 202 |
| Jul 7, 2026 | 581.00 | 785.00 | 581.00 | 785.00 | 785.00 | 14.93% | 243 |
| Jul 6, 2026 | 601.00 | 700.00 | 595.00 | 683.00 | 683.00 | -2.43% | 513 |
| Jul 3, 2026 | 701.00 | 874.00 | 700.00 | 700.00 | 700.00 | -7.89% | 522 |
| Jul 2, 2026 | 759.00 | 833.00 | 759.00 | 760.00 | 760.00 | -14.70% | 3 |
| Jul 1, 2026 | 800.00 | 891.00 | 777.00 | 891.00 | 891.00 | -2.41% | 519 |
| Jun 30, 2026 | 914.00 | 914.00 | 913.00 | 913.00 | 913.00 | -14.99% | 2,044 |
| Jun 24, 2026 | 810.00 | 1,074.00 | 800.00 | 1,074.00 | 1,074.00 | 14.74% | 1,629 |
| Jun 23, 2026 | 1,000.00 | 1,000.00 | 936.00 | 936.00 | 936.00 | -14.91% | 2 |
| Jun 22, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 10.00% | 1 |
| Jun 17, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | - | 10 |
| Jun 15, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -9.09% | 1 |
| Jun 11, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 6.28% | 10 |
| Jun 9, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 15.00% | 10 |
| Jun 8, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -10.00% | 1 |
| Jun 2, 2026 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | 1,000.00 | -3.38% | 5 |
| May 29, 2026 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 1,035.00 | 15.00% | 1 |
| May 28, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | -13.04% | 1 |
| May 27, 2026 | 1,000.00 | 1,035.00 | 1,000.00 | 1,035.00 | 1,035.00 | 15.00% | 420 |
| May 26, 2026 | 800.00 | 900.00 | 800.00 | 900.00 | 900.00 | - | 6 |
| May 21, 2026 | 900.00 | 900.00 | 900.00 | 900.00 | 900.00 | - | 1,000 |
| May 20, 2026 | 1,191.00 | 1,191.00 | 900.00 | 900.00 | 900.00 | -13.13% | 64 |
| May 19, 2026 | 1,190.00 | 1,191.00 | 1,036.00 | 1,036.00 | 1,036.00 | - | 326 |
| May 18, 2026 | 1,000.00 | 1,036.00 | 1,000.00 | 1,036.00 | 1,036.00 | 14.98% | 20 |
| May 15, 2026 | 1,002.00 | 1,002.00 | 901.00 | 901.00 | 901.00 | -9.99% | 32 |
| May 13, 2026 | 1,100.00 | 1,105.00 | 1,001.00 | 1,001.00 | 1,001.00 | -11.57% | 1,504 |
| May 12, 2026 | 1,100.00 | 1,132.00 | 1,100.00 | 1,132.00 | 1,132.00 | -1.57% | 1,002 |
| May 8, 2026 | 1,000.00 | 1,174.00 | 900.00 | 1,150.00 | 1,150.00 | 12.63% | 33 |
| May 7, 2026 | 1,300.00 | 1,300.00 | 1,021.00 | 1,021.00 | 1,021.00 | 0.10% | 22 |
| Apr 29, 2026 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | 1,020.00 | -15.00% | 1 |
| Apr 27, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -5.14% | 1 |
| Apr 24, 2026 | 1,100.00 | 1,265.00 | 1,100.00 | 1,265.00 | 1,265.00 | 15.00% | 1,022 |
| Apr 23, 2026 | 1,275.00 | 1,275.00 | 1,100.00 | 1,100.00 | 1,100.00 | -13.73% | 1,011 |
| Apr 22, 2026 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | 1,275.00 | -15.00% | 11 |
| Apr 20, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 664 |