WiSoL CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 8,600.00 | 9,130.00 | 8,530.00 | 9,060.00 | 7,789.22 | 590,498 |
| 2024-04-24 | 8,020.00 | 8,580.00 | 8,020.00 | 8,560.00 | 7,359.35 | 164,061 |
| 2024-04-23 | 8,100.00 | 8,120.00 | 7,970.00 | 7,970.00 | 6,852.10 | 16,892 |
| 2024-04-22 | 7,980.00 | 8,090.00 | 7,800.00 | 8,080.00 | 6,946.68 | 66,332 |
| 2024-04-19 | 8,300.00 | 8,300.00 | 7,870.00 | 8,000.00 | 6,877.90 | 106,360 |
| 2024-04-18 | 8,330.00 | 8,340.00 | 8,230.00 | 8,320.00 | 7,153.01 | 43,437 |
| 2024-04-17 | 8,200.00 | 8,450.00 | 8,200.00 | 8,270.00 | 7,110.03 | 68,678 |
| 2024-04-16 | 8,430.00 | 8,470.00 | 8,090.00 | 8,190.00 | 7,041.25 | 65,315 |
| 2024-04-15 | 8,320.00 | 8,540.00 | 8,260.00 | 8,490.00 | 7,299.17 | 61,890 |
| 2024-04-12 | 8,510.00 | 8,670.00 | 8,450.00 | 8,450.00 | 7,264.78 | 103,348 |
| 2024-04-11 | 8,230.00 | 8,520.00 | 8,170.00 | 8,490.00 | 7,299.17 | 79,846 |
| 2024-04-09 | 8,330.00 | 8,400.00 | 8,070.00 | 8,330.00 | 7,161.61 | 97,846 |
| 2024-04-08 | 8,580.00 | 8,580.00 | 8,290.00 | 8,400.00 | 7,221.79 | 103,788 |
| 2024-04-05 | 8,300.00 | 8,560.00 | 8,260.00 | 8,500.00 | 7,307.76 | 142,125 |
| 2024-04-04 | 8,270.00 | 8,440.00 | 8,240.00 | 8,380.00 | 7,204.60 | 144,886 |
| 2024-04-03 | 8,260.00 | 8,480.00 | 8,190.00 | 8,270.00 | 7,110.03 | 141,569 |
| 2024-04-02 | 8,160.00 | 8,380.00 | 8,140.00 | 8,290.00 | 7,127.22 | 125,309 |
| 2024-04-01 | 8,040.00 | 8,340.00 | 7,910.00 | 8,200.00 | 7,049.84 | 166,305 |
| 2024-03-29 | 8,140.00 | 8,190.00 | 7,960.00 | 8,040.00 | 6,912.29 | 74,516 |
| 2024-03-28 | 8,250.00 | 8,260.00 | 8,000.00 | 8,160.00 | 7,015.45 | 153,075 |
| 2024-03-27 | 8,260.00 | 8,520.00 | 8,130.00 | 8,250.00 | 6,877.90 | 288,332 |
| 2024-03-26 | 8,090.00 | 8,440.00 | 7,900.00 | 8,300.00 | 6,919.58 | 758,316 |
| 2024-03-25 | 7,700.00 | 7,780.00 | 7,670.00 | 7,720.00 | 6,436.04 | 30,078 |
| 2024-03-22 | 7,810.00 | 7,810.00 | 7,650.00 | 7,700.00 | 6,419.37 | 59,193 |
| 2024-03-21 | 7,700.00 | 7,800.00 | 7,650.00 | 7,790.00 | 6,494.40 | 58,961 |
| 2024-03-20 | 7,630.00 | 7,720.00 | 7,630.00 | 7,690.00 | 6,411.03 | 49,858 |
| 2024-03-19 | 7,730.00 | 7,740.00 | 7,600.00 | 7,630.00 | 6,361.01 | 36,963 |
| 2024-03-18 | 7,710.00 | 7,800.00 | 7,670.00 | 7,740.00 | 6,452.72 | 44,994 |
| 2024-03-15 | 7,780.00 | 7,780.00 | 7,620.00 | 7,720.00 | 6,436.04 | 46,580 |
| 2024-03-14 | 7,790.00 | 7,830.00 | 7,690.00 | 7,790.00 | 6,494.40 | 55,669 |
| 2024-03-13 | 7,620.00 | 7,780.00 | 7,560.00 | 7,770.00 | 6,477.73 | 89,074 |
| 2024-03-12 | 7,590.00 | 7,610.00 | 7,500.00 | 7,560.00 | 6,302.65 | 58,555 |
| 2024-03-11 | 7,450.00 | 7,650.00 | 7,400.00 | 7,590.00 | 6,327.66 | 63,997 |
| 2024-03-08 | 7,350.00 | 7,580.00 | 7,250.00 | 7,440.00 | 6,202.61 | 158,780 |
| 2024-03-07 | 7,130.00 | 7,170.00 | 7,010.00 | 7,080.00 | 5,902.49 | 39,254 |
| 2024-03-06 | 7,100.00 | 7,210.00 | 7,030.00 | 7,150.00 | 5,960.84 | 41,201 |
| 2024-03-05 | 7,080.00 | 7,250.00 | 7,010.00 | 7,120.00 | 5,935.83 | 32,773 |
| 2024-03-04 | 7,080.00 | 7,120.00 | 7,010.00 | 7,070.00 | 5,894.15 | 18,105 |
| 2024-02-29 | 7,060.00 | 7,140.00 | 6,950.00 | 7,080.00 | 5,902.49 | 57,154 |
| 2024-02-28 | 6,970.00 | 7,150.00 | 6,950.00 | 7,150.00 | 5,960.84 | 45,648 |
| 2024-02-27 | 7,190.00 | 7,240.00 | 6,950.00 | 7,040.00 | 5,869.14 | 75,900 |
| 2024-02-26 | 7,210.00 | 7,300.00 | 7,180.00 | 7,220.00 | 6,019.20 | 22,226 |
| 2024-02-23 | 7,250.00 | 7,260.00 | 7,130.00 | 7,230.00 | 6,027.54 | 32,254 |
| 2024-02-22 | 7,230.00 | 7,250.00 | 7,050.00 | 7,210.00 | 6,010.86 | 67,095 |
| 2024-02-21 | 7,240.00 | 7,260.00 | 7,170.00 | 7,230.00 | 6,027.54 | 38,526 |
| 2024-02-20 | 7,210.00 | 7,300.00 | 7,170.00 | 7,240.00 | 6,035.87 | 33,853 |
| 2024-02-19 | 7,210.00 | 7,290.00 | 7,150.00 | 7,210.00 | 6,010.86 | 47,387 |
| 2024-02-16 | 7,270.00 | 7,270.00 | 7,200.00 | 7,210.00 | 6,010.86 | 27,489 |
| 2024-02-15 | 7,440.00 | 7,470.00 | 7,220.00 | 7,240.00 | 6,035.87 | 62,397 |
| 2024-02-14 | 7,360.00 | 7,460.00 | 7,320.00 | 7,440.00 | 6,202.61 | 37,003 |
| 2024-02-13 | 7,400.00 | 7,450.00 | 7,320.00 | 7,400.00 | 6,169.26 | 57,308 |
| 2024-02-08 | 7,360.00 | 7,400.00 | 7,320.00 | 7,370.00 | 6,144.25 | 47,569 |
| 2024-02-07 | 7,470.00 | 7,470.00 | 7,260.00 | 7,360.00 | 6,135.92 | 22,950 |
| 2024-02-06 | 7,360.00 | 7,440.00 | 7,260.00 | 7,410.00 | 6,177.60 | 40,199 |
| 2024-02-05 | 7,350.00 | 7,370.00 | 7,130.00 | 7,240.00 | 6,035.87 | 43,780 |
| 2024-02-02 | 7,280.00 | 7,380.00 | 7,230.00 | 7,330.00 | 6,110.91 | 47,991 |
| 2024-02-01 | 7,490.00 | 7,490.00 | 7,150.00 | 7,260.00 | 6,052.55 | 118,640 |
| 2024-01-31 | 7,630.00 | 7,630.00 | 7,180.00 | 7,470.00 | 6,227.62 | 178,270 |
| 2024-01-30 | 7,760.00 | 7,790.00 | 7,560.00 | 7,630.00 | 6,361.01 | 40,524 |
| 2024-01-29 | 7,780.00 | 7,780.00 | 7,570.00 | 7,730.00 | 6,444.38 | 67,244 |
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.