Wiworld Co., Ltd. (XKON:140660)
South Korea
· Delayed Price · Currency is KRW 1,200.00
-65.00 (-5.14%)
At close: Apr 27, 2026
Wiworld Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 17, 2026 | 1,700.00 | 1,700.00 | 1,500.00 | 1,500.00 | 1,500.00 | -11.76% | 43 |
| Apr 16, 2026 | 1,899.00 | 1,899.00 | 1,700.00 | 1,700.00 | 1,700.00 | -10.53% | 23 |
| Apr 15, 2026 | 1,900.00 | 1,900.00 | 1,700.00 | 1,900.00 | 1,900.00 | 1.06% | 1,440 |
| Apr 14, 2026 | 1,698.00 | 1,952.00 | 1,698.00 | 1,880.00 | 1,880.00 | 10.65% | 2,185 |
| Apr 10, 2026 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 1,699.00 | 6.19% | 542 |
| Apr 9, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 14.29% | 360 |
| Apr 8, 2026 | 1,500.00 | 1,500.00 | 1,400.00 | 1,400.00 | 1,400.00 | -12.50% | 511 |
| Apr 7, 2026 | 1,667.00 | 1,667.00 | 1,600.00 | 1,600.00 | 1,600.00 | -4.02% | 268 |
| Apr 6, 2026 | 1,600.00 | 1,667.00 | 1,600.00 | 1,667.00 | 1,667.00 | 14.97% | 1,181 |
| Apr 3, 2026 | 1,400.00 | 1,460.00 | 1,400.00 | 1,450.00 | 1,450.00 | 14.17% | 320 |
| Apr 2, 2026 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 1,270.00 | 14.93% | 10 |
| Apr 1, 2026 | 1,300.00 | 1,300.00 | 1,105.00 | 1,105.00 | 1,105.00 | -3.75% | 5 |
| Mar 31, 2026 | 1,500.00 | 1,500.00 | 1,148.00 | 1,148.00 | 1,148.00 | -14.96% | 23 |
| Mar 30, 2026 | 1,300.00 | 1,500.00 | 1,300.00 | 1,350.00 | 1,350.00 | -10.00% | 366 |
| Mar 27, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 14.42% | 1 |
| Mar 26, 2026 | 1,400.00 | 1,400.00 | 1,311.00 | 1,311.00 | 1,311.00 | -6.36% | 301 |
| Mar 25, 2026 | 1,500.00 | 1,590.00 | 1,400.00 | 1,400.00 | 1,400.00 | -12.50% | 12 |
| Mar 24, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 15 |
| Mar 20, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 5.26% | 1 |
| Mar 19, 2026 | 1,400.00 | 1,595.00 | 1,400.00 | 1,520.00 | 1,520.00 | -0.85% | 303 |
| Mar 18, 2026 | 1,600.00 | 1,798.00 | 1,530.00 | 1,533.00 | 1,533.00 | -25.04% | 913 |
| Mar 16, 2026 | 2,055.00 | 2,055.00 | 2,045.00 | 2,045.00 | 2,045.00 | 7.80% | 6 |
| Mar 12, 2026 | 1,799.00 | 1,898.00 | 1,700.00 | 1,897.00 | 1,897.00 | 14.21% | 33 |
| Mar 11, 2026 | 1,300.00 | 1,661.00 | 1,300.00 | 1,661.00 | 1,661.00 | 14.95% | 360 |
| Mar 10, 2026 | 1,500.00 | 1,500.00 | 1,445.00 | 1,445.00 | 1,445.00 | -15.00% | 20 |
| Mar 9, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 0.06% | 1 |
| Mar 5, 2026 | 1,700.00 | 1,700.00 | 1,530.00 | 1,699.00 | 1,699.00 | 6.19% | 52 |
| Mar 4, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 20 |
| Mar 3, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 4.58% | 1 |
| Feb 27, 2026 | 1,600.00 | 1,600.00 | 1,530.00 | 1,530.00 | 1,530.00 | -15.00% | 22 |
| Feb 26, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 4.35% | 1 |
| Feb 25, 2026 | 1,500.00 | 1,725.00 | 1,500.00 | 1,725.00 | 1,725.00 | 15.00% | 2,190 |
| Feb 24, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 1 |
| Feb 13, 2026 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 3.45% | 1 |
| Feb 12, 2026 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 9.77% | 152 |
| Feb 11, 2026 | 1,100.00 | 1,321.00 | 1,100.00 | 1,321.00 | 1,321.00 | 14.97% | 908 |
| Feb 10, 2026 | 1,200.00 | 1,300.00 | 1,149.00 | 1,149.00 | 1,149.00 | -14.89% | 13 |
| Feb 9, 2026 | 1,380.00 | 1,380.00 | 1,349.00 | 1,350.00 | 1,350.00 | 12.50% | 524 |
| Feb 6, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -14.29% | 1 |
| Feb 2, 2026 | 1,300.00 | 1,400.00 | 1,300.00 | 1,400.00 | 1,400.00 | 7.69% | 501 |
| Jan 29, 2026 | 1,400.00 | 1,400.00 | 1,300.00 | 1,300.00 | 1,300.00 | -5.80% | 2 |
| Jan 28, 2026 | 1,399.00 | 1,454.00 | 1,380.00 | 1,380.00 | 1,380.00 | 9.09% | 166 |
| Jan 27, 2026 | 1,264.00 | 1,265.00 | 1,264.00 | 1,265.00 | 1,265.00 | 15.00% | 26 |
| Jan 23, 2026 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | -7.56% | 1 |
| Jan 22, 2026 | 1,200.00 | 1,200.00 | 1,190.00 | 1,190.00 | 1,190.00 | -14.94% | 26 |
| Jan 21, 2026 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | 1,399.00 | -0.07% | 34 |
| Jan 19, 2026 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1.52% | 1 |
| Jan 16, 2026 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 1,379.00 | 14.92% | 1 |
| Jan 15, 2026 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -14.29% | 1 |
| Jan 14, 2026 | 1,300.00 | 1,400.00 | 1,275.00 | 1,400.00 | 1,400.00 | -6.60% | 55 |
| Jan 13, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.40% | 1 |
| Jan 12, 2026 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 1,493.00 | 14.85% | 1 |
| Jan 9, 2026 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -13.28% | 1 |
| Jan 7, 2026 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 8.62% | 1 |
| Jan 6, 2026 | 1,299.00 | 1,380.00 | 1,299.00 | 1,380.00 | 1,380.00 | 15.00% | 408 |
| Jan 5, 2026 | 1,200.00 | 1,200.00 | 1,077.00 | 1,200.00 | 1,200.00 | -5.14% | 50 |
| Jan 2, 2026 | 1,199.00 | 1,265.00 | 1,199.00 | 1,265.00 | 1,265.00 | 15.00% | 40 |
| Dec 30, 2025 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | 1,100.00 | - | 10 |
| Dec 29, 2025 | 1,299.00 | 1,299.00 | 1,100.00 | 1,100.00 | 1,100.00 | -6.46% | 2 |
| Dec 24, 2025 | 1,175.00 | 1,176.00 | 1,175.00 | 1,176.00 | 1,176.00 | 14.96% | 20 |
| Dec 23, 2025 | 1,379.00 | 1,379.00 | 1,023.00 | 1,023.00 | 1,023.00 | -14.75% | 23 |
| Dec 22, 2025 | 1,399.00 | 1,399.00 | 1,200.00 | 1,200.00 | 1,200.00 | -5.96% | 2 |
| Dec 19, 2025 | 1,300.00 | 1,300.00 | 1,276.00 | 1,276.00 | 1,276.00 | -14.88% | 11 |
| Dec 17, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 0.33% | 1 |
| Dec 16, 2025 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 14.92% | 1 |
| Dec 15, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -13.28% | 1 |
| Dec 10, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 10.14% | 1 |
| Dec 9, 2025 | 1,400.00 | 1,490.00 | 1,361.00 | 1,361.00 | 1,361.00 | -14.88% | 17 |
| Dec 8, 2025 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 1,599.00 | 6.96% | 1 |
| Dec 5, 2025 | 1,494.00 | 1,495.00 | 1,494.00 | 1,495.00 | 1,495.00 | 15.00% | 109 |
| Dec 4, 2025 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | 1,300.00 | -13.28% | 1 |
| Dec 1, 2025 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 1,499.00 | 8.62% | 1 |
| Nov 28, 2025 | 1,379.00 | 1,380.00 | 1,379.00 | 1,380.00 | 1,380.00 | 15.00% | 190 |
| Nov 26, 2025 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | -14.29% | 1 |
| Nov 19, 2025 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 1,400.00 | 7.69% | 1 |
| Nov 18, 2025 | 1,299.00 | 1,300.00 | 1,299.00 | 1,300.00 | 1,300.00 | 13.04% | 20 |
| Nov 17, 2025 | 1,149.00 | 1,150.00 | 1,149.00 | 1,150.00 | 1,150.00 | 17.35% | 20 |
| Nov 13, 2025 | 1,035.00 | 1,036.00 | 980.00 | 980.00 | 980.00 | 8.77% | 54 |
| Nov 12, 2025 | 901.00 | 901.00 | 901.00 | 901.00 | 901.00 | -4.25% | 6 |
| Nov 11, 2025 | 1,264.00 | 1,265.00 | 941.00 | 941.00 | 941.00 | -14.45% | 161 |
| Nov 10, 2025 | 1,199.00 | 1,200.00 | 1,100.00 | 1,100.00 | 1,100.00 | -8.26% | 21 |
| Nov 7, 2025 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 1,199.00 | 9.00% | 1 |
| Nov 6, 2025 | 1,250.00 | 1,270.00 | 1,100.00 | 1,100.00 | 1,100.00 | -0.54% | 40 |
| Nov 5, 2025 | 1,494.00 | 1,494.00 | 1,106.00 | 1,106.00 | 1,106.00 | -14.92% | 2 |
| Nov 4, 2025 | 1,500.00 | 1,500.00 | 1,300.00 | 1,300.00 | 1,300.00 | -12.99% | 3 |
| Nov 3, 2025 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 1,494.00 | 14.92% | 160 |
| Oct 31, 2025 | 1,490.00 | 1,490.00 | 1,300.00 | 1,300.00 | 1,300.00 | -5.80% | 2 |
| Oct 30, 2025 | 1,299.00 | 1,380.00 | 1,100.00 | 1,380.00 | 1,380.00 | 15.00% | 321 |