WiSoL CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-26 | 7,830.00 | 7,930.00 | 7,710.00 | 7,780.00 | 6,486.06 | 54,468 |
| 2024-01-25 | 7,880.00 | 7,970.00 | 7,800.00 | 7,910.00 | 6,594.44 | 57,750 |
| 2024-01-24 | 7,940.00 | 7,940.00 | 7,760.00 | 7,900.00 | 6,586.11 | 75,879 |
| 2024-01-23 | 8,000.00 | 8,000.00 | 7,810.00 | 7,930.00 | 6,611.12 | 64,903 |
| 2024-01-22 | 7,650.00 | 7,920.00 | 7,610.00 | 7,920.00 | 6,602.78 | 110,670 |
| 2024-01-19 | 7,460.00 | 7,640.00 | 7,460.00 | 7,590.00 | 6,327.66 | 55,606 |
| 2024-01-18 | 7,510.00 | 7,560.00 | 7,380.00 | 7,480.00 | 6,235.96 | 51,256 |
| 2024-01-17 | 7,700.00 | 7,700.00 | 7,400.00 | 7,510.00 | 6,260.97 | 82,074 |
| 2024-01-16 | 7,790.00 | 7,800.00 | 7,650.00 | 7,700.00 | 6,419.37 | 35,567 |
| 2024-01-15 | 7,770.00 | 7,860.00 | 7,680.00 | 7,780.00 | 6,486.06 | 50,022 |
| 2024-01-12 | 7,700.00 | 7,830.00 | 7,640.00 | 7,760.00 | 6,469.39 | 50,821 |
| 2024-01-11 | 7,700.00 | 7,840.00 | 7,610.00 | 7,750.00 | 6,461.05 | 49,598 |
| 2024-01-10 | 7,850.00 | 7,850.00 | 7,550.00 | 7,710.00 | 6,427.71 | 106,821 |
| 2024-01-09 | 7,830.00 | 7,970.00 | 7,710.00 | 7,860.00 | 6,552.76 | 44,699 |
| 2024-01-08 | 7,780.00 | 7,880.00 | 7,720.00 | 7,830.00 | 6,527.75 | 31,488 |
| 2024-01-05 | 7,860.00 | 8,040.00 | 7,790.00 | 7,820.00 | 6,519.41 | 61,811 |
| 2024-01-04 | 7,800.00 | 8,060.00 | 7,800.00 | 7,910.00 | 6,594.44 | 82,852 |
| 2024-01-03 | 7,780.00 | 7,880.00 | 7,670.00 | 7,850.00 | 6,544.42 | 54,289 |
| 2024-01-02 | 7,840.00 | 7,870.00 | 7,710.00 | 7,780.00 | 6,486.06 | 50,252 |
| 2023-12-28 | 7,630.00 | 7,800.00 | 7,550.00 | 7,770.00 | 6,477.73 | 59,618 |
| 2023-12-27 | 7,670.00 | 7,760.00 | 7,500.00 | 7,630.00 | 6,361.01 | 89,220 |
| 2023-12-26 | 7,840.00 | 8,030.00 | 7,700.00 | 7,710.00 | 6,427.71 | 98,528 |
| 2023-12-22 | 7,780.00 | 7,880.00 | 7,730.00 | 7,820.00 | 6,519.41 | 62,822 |
| 2023-12-21 | 7,830.00 | 7,840.00 | 7,600.00 | 7,780.00 | 6,486.06 | 105,460 |
| 2023-12-20 | 7,670.00 | 7,870.00 | 7,640.00 | 7,840.00 | 6,536.09 | 95,151 |
| 2023-12-19 | 7,720.00 | 7,720.00 | 7,560.00 | 7,670.00 | 6,394.36 | 108,289 |
| 2023-12-18 | 7,670.00 | 7,760.00 | 7,490.00 | 7,720.00 | 6,436.04 | 123,290 |
| 2023-12-15 | 8,160.00 | 8,160.00 | 7,550.00 | 7,650.00 | 6,377.69 | 399,154 |
| 2023-12-14 | 7,520.00 | 8,310.00 | 7,450.00 | 8,310.00 | 6,927.92 | 707,742 |
| 2023-12-13 | 7,480.00 | 7,590.00 | 7,170.00 | 7,500.00 | 6,252.63 | 205,809 |
| 2023-12-12 | 7,410.00 | 7,500.00 | 7,330.00 | 7,460.00 | 6,219.29 | 58,993 |
| 2023-12-11 | 7,450.00 | 7,640.00 | 7,410.00 | 7,410.00 | 6,177.60 | 109,475 |
| 2023-12-08 | 7,260.00 | 7,450.00 | 7,260.00 | 7,440.00 | 6,202.61 | 112,507 |
| 2023-12-07 | 7,120.00 | 7,330.00 | 7,120.00 | 7,260.00 | 6,052.55 | 154,222 |
| 2023-12-06 | 6,900.00 | 7,180.00 | 6,900.00 | 7,160.00 | 5,969.18 | 66,802 |
| 2023-12-05 | 6,900.00 | 7,010.00 | 6,800.00 | 6,930.00 | 5,777.43 | 38,394 |
| 2023-12-04 | 7,270.00 | 7,290.00 | 6,890.00 | 6,980.00 | 5,819.12 | 161,694 |
| 2023-12-01 | 7,300.00 | 7,360.00 | 7,230.00 | 7,270.00 | 6,060.89 | 39,356 |
| 2023-11-30 | 7,300.00 | 7,400.00 | 7,240.00 | 7,310.00 | 6,094.23 | 84,439 |
| 2023-11-29 | 7,230.00 | 7,300.00 | 7,090.00 | 7,300.00 | 6,085.90 | 99,125 |
| 2023-11-28 | 7,170.00 | 7,240.00 | 7,160.00 | 7,220.00 | 6,019.20 | 45,418 |
| 2023-11-27 | 7,020.00 | 7,200.00 | 7,020.00 | 7,170.00 | 5,977.52 | 65,737 |
| 2023-11-24 | 7,170.00 | 7,180.00 | 6,900.00 | 7,020.00 | 5,852.46 | 88,064 |
| 2023-11-23 | 7,110.00 | 7,230.00 | 7,020.00 | 7,170.00 | 5,977.52 | 135,525 |
| 2023-11-22 | 6,860.00 | 7,130.00 | 6,850.00 | 7,110.00 | 5,927.50 | 196,843 |
| 2023-11-21 | 6,840.00 | 6,910.00 | 6,760.00 | 6,860.00 | 5,719.07 | 52,825 |
| 2023-11-20 | 6,900.00 | 6,930.00 | 6,830.00 | 6,900.00 | 5,752.42 | 30,796 |
| 2023-11-17 | 6,930.00 | 6,930.00 | 6,810.00 | 6,890.00 | 5,744.09 | 29,904 |
| 2023-11-16 | 6,790.00 | 6,900.00 | 6,750.00 | 6,900.00 | 5,752.42 | 63,200 |
| 2023-11-15 | 6,750.00 | 6,830.00 | 6,670.00 | 6,750.00 | 5,627.37 | 65,135 |
| 2023-11-14 | 6,690.00 | 6,780.00 | 6,670.00 | 6,730.00 | 5,610.70 | 35,462 |
| 2023-11-13 | 6,610.00 | 6,880.00 | 6,540.00 | 6,720.00 | 5,602.36 | 142,075 |
| 2023-11-10 | 6,560.00 | 6,640.00 | 6,420.00 | 6,610.00 | 5,510.65 | 88,373 |
| 2023-11-09 | 6,410.00 | 6,580.00 | 6,410.00 | 6,560.00 | 5,468.97 | 47,495 |
| 2023-11-08 | 6,280.00 | 6,460.00 | 6,280.00 | 6,420.00 | 5,352.25 | 49,575 |
| 2023-11-07 | 6,450.00 | 6,460.00 | 6,330.00 | 6,380.00 | 5,318.91 | 30,690 |
| 2023-11-06 | 6,490.00 | 6,490.00 | 6,340.00 | 6,450.00 | 5,377.26 | 38,624 |
| 2023-11-03 | 6,230.00 | 6,470.00 | 6,210.00 | 6,440.00 | 5,368.93 | 77,570 |
| 2023-11-02 | 6,080.00 | 6,230.00 | 6,080.00 | 6,210.00 | 5,177.18 | 26,807 |
| 2023-11-01 | 6,030.00 | 6,090.00 | 6,020.00 | 6,080.00 | 5,068.80 | 20,031 |
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.