WiSoL CO.LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	6,110.00	6,150.00	5,970.00	6,030.00	5,027.12	24,982
2023-10-30	6,100.00	6,150.00	6,060.00	6,090.00	5,077.14	30,135
2023-10-27	6,100.00	6,130.00	6,010.00	6,100.00	5,085.47	24,104
2023-10-26	6,090.00	6,150.00	6,030.00	6,090.00	5,077.14	40,226
2023-10-25	6,100.00	6,300.00	6,050.00	6,170.00	5,143.83	58,509
2023-10-24	6,010.00	6,110.00	5,870.00	6,090.00	5,077.14	48,869
2023-10-23	6,040.00	6,110.00	5,990.00	5,990.00	4,993.77	19,247
2023-10-20	6,000.00	6,120.00	5,940.00	6,090.00	5,077.14	39,173
2023-10-19	6,110.00	6,170.00	6,040.00	6,080.00	5,068.80	18,258
2023-10-18	6,190.00	6,200.00	6,130.00	6,180.00	5,152.17	7,303
2023-10-17	6,100.00	6,190.00	6,060.00	6,190.00	5,160.51	49,072
2023-10-16	6,070.00	6,110.00	6,040.00	6,090.00	5,077.14	34,191
2023-10-13	6,100.00	6,110.00	6,060.00	6,080.00	5,068.80	8,019
2023-10-12	6,090.00	6,130.00	6,080.00	6,090.00	5,077.14	12,206
2023-10-11	6,100.00	6,150.00	6,060.00	6,080.00	5,068.80	29,234
2023-10-10	6,100.00	6,170.00	6,020.00	6,090.00	5,077.14	23,423
2023-10-06	5,990.00	6,150.00	5,990.00	6,140.00	5,118.82	10,836
2023-10-05	6,070.00	6,140.00	5,980.00	6,080.00	5,068.80	15,873
2023-10-04	6,270.00	6,280.00	5,930.00	6,050.00	5,043.79	27,749
2023-09-27	6,130.00	6,290.00	6,120.00	6,270.00	5,227.20	8,463
2023-09-26	6,200.00	6,250.00	6,140.00	6,160.00	5,135.50	16,137
2023-09-25	6,410.00	6,450.00	6,200.00	6,210.00	5,177.18	26,459
2023-09-22	6,310.00	6,510.00	6,270.00	6,450.00	5,377.26	39,242
2023-09-21	6,500.00	6,640.00	6,350.00	6,400.00	5,335.58	32,504
2023-09-20	6,620.00	6,630.00	6,480.00	6,580.00	5,485.64	24,682
2023-09-19	6,530.00	6,670.00	6,470.00	6,600.00	5,502.32	67,709
2023-09-18	6,470.00	6,630.00	6,380.00	6,570.00	5,477.31	71,494
2023-09-15	6,320.00	6,520.00	6,290.00	6,430.00	5,360.59	80,241
2023-09-14	6,220.00	6,300.00	6,190.00	6,260.00	5,218.86	26,727
2023-09-13	6,210.00	6,270.00	6,140.00	6,210.00	5,177.18	30,221
2023-09-12	6,200.00	6,250.00	6,150.00	6,210.00	5,177.18	34,714
2023-09-11	6,250.00	6,290.00	6,160.00	6,220.00	5,185.52	35,348
2023-09-08	6,300.00	6,310.00	6,180.00	6,310.00	5,260.55	37,908
2023-09-07	6,400.00	6,420.00	6,280.00	6,280.00	5,235.54	17,577
2023-09-06	6,400.00	6,490.00	6,380.00	6,390.00	5,327.24	24,026
2023-09-05	6,460.00	6,470.00	6,350.00	6,380.00	5,318.91	25,269
2023-09-04	6,340.00	6,480.00	6,300.00	6,460.00	5,385.60	65,717
2023-09-01	6,230.00	6,350.00	6,220.00	6,320.00	5,268.89	32,851
2023-08-31	6,270.00	6,300.00	6,200.00	6,220.00	5,185.52	21,254
2023-08-30	6,240.00	6,310.00	6,240.00	6,260.00	5,218.86	24,516
2023-08-29	6,130.00	6,240.00	6,130.00	6,220.00	5,185.52	26,536
2023-08-28	6,100.00	6,160.00	6,100.00	6,130.00	5,110.49	28,931
2023-08-25	6,150.00	6,170.00	6,090.00	6,100.00	5,085.47	14,404
2023-08-24	6,170.00	6,210.00	6,150.00	6,190.00	5,160.51	19,758
2023-08-23	6,080.00	6,170.00	6,060.00	6,150.00	5,127.16	20,255
2023-08-22	6,170.00	6,180.00	6,030.00	6,080.00	5,068.80	46,260
2023-08-21	6,150.00	6,210.00	6,080.00	6,120.00	5,102.15	24,210
2023-08-18	6,050.00	6,220.00	5,990.00	6,120.00	5,102.15	40,368
2023-08-17	6,070.00	6,120.00	5,990.00	6,050.00	5,043.79	39,438
2023-08-16	6,230.00	6,260.00	6,050.00	6,090.00	5,077.14	93,687
2023-08-14	6,470.00	6,490.00	6,300.00	6,310.00	5,260.55	47,789
2023-08-11	6,330.00	6,450.00	6,250.00	6,420.00	5,352.25	39,093
2023-08-10	6,330.00	6,350.00	6,250.00	6,350.00	5,293.90	38,049
2023-08-09	6,320.00	6,380.00	6,270.00	6,330.00	5,277.22	24,587
2023-08-08	6,520.00	6,560.00	6,270.00	6,340.00	5,285.56	66,174
2023-08-07	6,440.00	6,850.00	6,350.00	6,520.00	5,435.62	46,369
2023-08-04	6,400.00	6,430.00	6,350.00	6,430.00	5,360.59	28,064
2023-08-03	6,440.00	6,530.00	6,340.00	6,390.00	5,327.24	25,644
2023-08-02	6,680.00	6,680.00	6,460.00	6,500.00	5,418.95	39,916
2023-08-01	6,500.00	6,700.00	6,480.00	6,680.00	5,569.01	53,543

← NewerPage 13 of 21 · 1,223 trading daysOlder →

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.