WiSoL CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 7,650.00 | 7,660.00 | 7,400.00 | 7,400.00 | 6,362.05 | 48,445 |
| 2024-07-23 | 7,720.00 | 7,800.00 | 7,600.00 | 7,610.00 | 6,542.60 | 43,707 |
| 2024-07-22 | 7,870.00 | 7,900.00 | 7,670.00 | 7,720.00 | 6,637.17 | 48,414 |
| 2024-07-19 | 7,910.00 | 7,950.00 | 7,880.00 | 7,900.00 | 6,791.92 | 28,954 |
| 2024-07-18 | 8,070.00 | 8,070.00 | 7,810.00 | 7,910.00 | 6,800.52 | 19,219 |
| 2024-07-17 | 7,960.00 | 8,100.00 | 7,890.00 | 8,020.00 | 6,895.09 | 48,133 |
| 2024-07-16 | 8,000.00 | 8,020.00 | 7,900.00 | 7,960.00 | 6,843.51 | 11,698 |
| 2024-07-15 | 8,010.00 | 8,010.00 | 7,850.00 | 7,990.00 | 6,869.30 | 21,669 |
| 2024-07-12 | 8,030.00 | 8,030.00 | 7,900.00 | 7,980.00 | 6,860.70 | 21,931 |
| 2024-07-11 | 8,070.00 | 8,070.00 | 7,960.00 | 7,990.00 | 6,869.30 | 22,155 |
| 2024-07-10 | 8,080.00 | 8,100.00 | 7,980.00 | 8,070.00 | 6,938.08 | 23,222 |
| 2024-07-09 | 8,010.00 | 8,150.00 | 7,960.00 | 8,070.00 | 6,938.08 | 34,852 |
| 2024-07-08 | 7,910.00 | 8,020.00 | 7,760.00 | 7,920.00 | 6,809.12 | 68,601 |
| 2024-07-05 | 7,910.00 | 8,000.00 | 7,900.00 | 7,900.00 | 6,791.92 | 25,601 |
| 2024-07-04 | 7,990.00 | 8,020.00 | 7,900.00 | 7,900.00 | 6,791.92 | 21,658 |
| 2024-07-03 | 8,190.00 | 8,190.00 | 7,910.00 | 8,020.00 | 6,895.09 | 47,146 |
| 2024-07-02 | 8,080.00 | 8,190.00 | 8,050.00 | 8,150.00 | 7,006.86 | 34,916 |
| 2024-07-01 | 8,040.00 | 8,180.00 | 8,040.00 | 8,110.00 | 6,972.47 | 37,356 |
| 2024-06-28 | 7,990.00 | 8,060.00 | 7,800.00 | 8,030.00 | 6,903.69 | 63,380 |
| 2024-06-27 | 8,130.00 | 8,140.00 | 7,850.00 | 7,860.00 | 6,757.53 | 78,544 |
| 2024-06-26 | 8,190.00 | 8,220.00 | 8,050.00 | 8,130.00 | 6,989.66 | 54,569 |
| 2024-06-25 | 8,070.00 | 8,210.00 | 8,060.00 | 8,180.00 | 7,032.65 | 32,635 |
| 2024-06-24 | 8,390.00 | 8,400.00 | 8,070.00 | 8,150.00 | 7,006.86 | 39,048 |
| 2024-06-21 | 8,410.00 | 8,470.00 | 8,200.00 | 8,390.00 | 7,213.19 | 60,084 |
| 2024-06-20 | 8,360.00 | 8,460.00 | 8,270.00 | 8,410.00 | 7,230.39 | 43,020 |
| 2024-06-19 | 8,280.00 | 8,540.00 | 8,270.00 | 8,430.00 | 7,247.58 | 73,375 |
| 2024-06-18 | 8,330.00 | 8,430.00 | 8,280.00 | 8,280.00 | 7,118.62 | 54,545 |
| 2024-06-17 | 8,190.00 | 8,330.00 | 8,130.00 | 8,240.00 | 7,084.23 | 82,400 |
| 2024-06-14 | 8,260.00 | 8,330.00 | 8,090.00 | 8,190.00 | 7,041.25 | 61,278 |
| 2024-06-13 | 8,100.00 | 8,340.00 | 8,090.00 | 8,260.00 | 7,101.43 | 82,760 |
| 2024-06-12 | 8,160.00 | 8,180.00 | 8,070.00 | 8,070.00 | 6,938.08 | 23,756 |
| 2024-06-11 | 8,180.00 | 8,200.00 | 8,040.00 | 8,160.00 | 7,015.45 | 40,006 |
| 2024-06-10 | 8,160.00 | 8,180.00 | 8,090.00 | 8,180.00 | 7,032.65 | 20,137 |
| 2024-06-07 | 8,250.00 | 8,260.00 | 8,060.00 | 8,160.00 | 7,015.45 | 66,753 |
| 2024-06-05 | 8,140.00 | 8,310.00 | 8,140.00 | 8,250.00 | 7,092.83 | 42,704 |
| 2024-06-04 | 8,200.00 | 8,280.00 | 8,110.00 | 8,200.00 | 7,049.84 | 57,126 |
| 2024-06-03 | 8,200.00 | 8,240.00 | 8,140.00 | 8,190.00 | 7,041.25 | 36,570 |
| 2024-05-31 | 8,150.00 | 8,150.00 | 8,020.00 | 8,140.00 | 6,998.26 | 33,198 |
| 2024-05-30 | 8,100.00 | 8,170.00 | 8,010.00 | 8,100.00 | 6,963.87 | 73,548 |
| 2024-05-29 | 8,410.00 | 8,420.00 | 8,130.00 | 8,150.00 | 7,006.86 | 78,752 |
| 2024-05-28 | 8,430.00 | 8,510.00 | 8,300.00 | 8,440.00 | 7,256.18 | 60,381 |
| 2024-05-27 | 8,560.00 | 8,570.00 | 8,240.00 | 8,430.00 | 7,247.58 | 84,098 |
| 2024-05-24 | 8,540.00 | 8,610.00 | 8,450.00 | 8,560.00 | 7,359.35 | 38,843 |
| 2024-05-23 | 8,510.00 | 8,660.00 | 8,400.00 | 8,530.00 | 7,333.56 | 95,272 |
| 2024-05-22 | 8,400.00 | 8,590.00 | 8,380.00 | 8,510.00 | 7,316.36 | 42,122 |
| 2024-05-21 | 8,460.00 | 8,580.00 | 8,300.00 | 8,410.00 | 7,230.39 | 57,308 |
| 2024-05-20 | 8,450.00 | 8,460.00 | 8,380.00 | 8,440.00 | 7,256.18 | 44,091 |
| 2024-05-17 | 8,610.00 | 8,630.00 | 8,370.00 | 8,430.00 | 7,247.58 | 123,907 |
| 2024-05-16 | 8,950.00 | 8,960.00 | 8,610.00 | 8,650.00 | 7,436.73 | 110,090 |
| 2024-05-14 | 8,910.00 | 8,960.00 | 8,780.00 | 8,860.00 | 7,617.27 | 86,683 |
| 2024-05-13 | 8,810.00 | 8,950.00 | 8,640.00 | 8,910.00 | 7,660.26 | 101,090 |
| 2024-05-10 | 8,940.00 | 8,990.00 | 8,790.00 | 8,810.00 | 7,574.28 | 94,746 |
| 2024-05-09 | 9,050.00 | 9,100.00 | 8,780.00 | 8,960.00 | 7,703.24 | 175,348 |
| 2024-05-08 | 9,120.00 | 9,180.00 | 8,980.00 | 9,100.00 | 7,823.61 | 66,956 |
| 2024-05-07 | 9,110.00 | 9,180.00 | 9,040.00 | 9,130.00 | 7,849.40 | 75,614 |
| 2024-05-03 | 9,390.00 | 9,430.00 | 9,080.00 | 9,110.00 | 7,832.20 | 235,090 |
| 2024-05-02 | 8,890.00 | 9,280.00 | 8,890.00 | 9,170.00 | 7,883.79 | 203,077 |
| 2024-04-30 | 8,950.00 | 8,960.00 | 8,800.00 | 8,910.00 | 7,660.26 | 87,691 |
| 2024-04-29 | 8,960.00 | 9,050.00 | 8,880.00 | 8,950.00 | 7,694.65 | 113,486 |
| 2024-04-26 | 8,980.00 | 9,000.00 | 8,700.00 | 8,870.00 | 7,625.87 | 164,982 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-30 | 500.0000 KRW |
| 2025-03-28 | 500.0000 KRW |
| 2024-03-28 | 250.0000 KRW |
| 2022-12-28 | 250.0000 KRW |
| 2021-12-29 | 250.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.