WiSoL CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-31 | 6,470.00 | 6,570.00 | 6,390.00 | 6,560.00 | 5,468.97 | 36,078 |
| 2023-07-28 | 6,470.00 | 6,470.00 | 6,340.00 | 6,470.00 | 5,393.94 | 137,262 |
| 2023-07-27 | 6,080.00 | 6,450.00 | 6,080.00 | 6,450.00 | 5,377.26 | 73,105 |
| 2023-07-26 | 6,450.00 | 6,450.00 | 5,970.00 | 6,180.00 | 5,152.17 | 236,487 |
| 2023-07-25 | 6,570.00 | 6,630.00 | 6,450.00 | 6,450.00 | 5,377.26 | 106,516 |
| 2023-07-24 | 6,960.00 | 6,960.00 | 6,510.00 | 6,610.00 | 5,510.65 | 169,286 |
| 2023-07-21 | 6,850.00 | 7,040.00 | 6,840.00 | 6,940.00 | 5,785.77 | 41,136 |
| 2023-07-20 | 6,980.00 | 7,050.00 | 6,880.00 | 6,910.00 | 5,760.76 | 35,035 |
| 2023-07-19 | 7,100.00 | 7,110.00 | 6,930.00 | 6,980.00 | 5,819.12 | 72,706 |
| 2023-07-18 | 7,160.00 | 7,230.00 | 7,050.00 | 7,090.00 | 5,910.82 | 59,018 |
| 2023-07-17 | 7,070.00 | 7,240.00 | 7,060.00 | 7,150.00 | 5,960.84 | 68,531 |
| 2023-07-14 | 7,180.00 | 7,180.00 | 7,050.00 | 7,070.00 | 5,894.15 | 34,543 |
| 2023-07-13 | 7,200.00 | 7,290.00 | 7,120.00 | 7,150.00 | 5,960.84 | 46,520 |
| 2023-07-12 | 7,270.00 | 7,290.00 | 7,100.00 | 7,200.00 | 6,002.53 | 32,158 |
| 2023-07-11 | 7,060.00 | 7,390.00 | 7,060.00 | 7,270.00 | 6,060.89 | 38,198 |
| 2023-07-10 | 7,200.00 | 7,200.00 | 6,990.00 | 7,100.00 | 5,919.16 | 31,244 |
| 2023-07-07 | 6,980.00 | 7,210.00 | 6,950.00 | 7,150.00 | 5,960.84 | 37,385 |
| 2023-07-06 | 7,110.00 | 7,170.00 | 6,930.00 | 7,070.00 | 5,894.15 | 46,269 |
| 2023-07-05 | 7,210.00 | 7,240.00 | 7,060.00 | 7,130.00 | 5,944.17 | 54,630 |
| 2023-07-04 | 7,390.00 | 7,390.00 | 7,200.00 | 7,200.00 | 6,002.53 | 47,447 |
| 2023-07-03 | 7,410.00 | 7,430.00 | 7,300.00 | 7,390.00 | 6,160.93 | 24,948 |
| 2023-06-30 | 7,470.00 | 7,480.00 | 7,290.00 | 7,410.00 | 6,177.60 | 35,628 |
| 2023-06-29 | 7,450.00 | 7,490.00 | 7,240.00 | 7,470.00 | 6,227.62 | 52,139 |
| 2023-06-28 | 7,490.00 | 7,560.00 | 7,400.00 | 7,450.00 | 6,210.95 | 39,069 |
| 2023-06-27 | 7,240.00 | 7,570.00 | 7,240.00 | 7,430.00 | 6,194.28 | 122,902 |
| 2023-06-26 | 7,230.00 | 7,330.00 | 7,150.00 | 7,310.00 | 6,094.23 | 26,377 |
| 2023-06-23 | 7,170.00 | 7,270.00 | 7,170.00 | 7,230.00 | 6,027.54 | 26,339 |
| 2023-06-22 | 7,230.00 | 7,300.00 | 7,160.00 | 7,230.00 | 6,027.54 | 37,579 |
| 2023-06-21 | 7,270.00 | 7,300.00 | 7,130.00 | 7,250.00 | 6,044.21 | 39,420 |
| 2023-06-20 | 7,390.00 | 7,390.00 | 7,200.00 | 7,270.00 | 6,060.89 | 48,429 |
| 2023-06-19 | 7,410.00 | 7,450.00 | 7,300.00 | 7,390.00 | 6,160.93 | 52,984 |
| 2023-06-16 | 7,330.00 | 7,440.00 | 7,270.00 | 7,420.00 | 6,185.94 | 52,509 |
| 2023-06-15 | 7,260.00 | 7,340.00 | 7,230.00 | 7,300.00 | 6,085.90 | 39,360 |
| 2023-06-14 | 7,330.00 | 7,350.00 | 7,210.00 | 7,260.00 | 6,052.55 | 39,473 |
| 2023-06-13 | 7,280.00 | 7,360.00 | 7,270.00 | 7,330.00 | 6,110.91 | 41,166 |
| 2023-06-12 | 7,380.00 | 7,380.00 | 7,250.00 | 7,270.00 | 6,060.89 | 28,644 |
| 2023-06-09 | 7,370.00 | 7,420.00 | 7,250.00 | 7,380.00 | 6,152.59 | 47,733 |
| 2023-06-08 | 7,290.00 | 7,390.00 | 7,170.00 | 7,370.00 | 6,144.25 | 46,709 |
| 2023-06-07 | 7,310.00 | 7,410.00 | 7,290.00 | 7,340.00 | 6,119.24 | 44,549 |
| 2023-06-05 | 7,320.00 | 7,380.00 | 7,120.00 | 7,370.00 | 6,144.25 | 70,706 |
| 2023-06-02 | 7,410.00 | 7,410.00 | 7,220.00 | 7,290.00 | 6,077.56 | 85,859 |
| 2023-06-01 | 7,210.00 | 7,450.00 | 7,160.00 | 7,370.00 | 6,144.25 | 152,399 |
| 2023-05-31 | 7,060.00 | 7,390.00 | 7,060.00 | 7,210.00 | 6,010.86 | 149,021 |
| 2023-05-30 | 7,200.00 | 7,210.00 | 7,050.00 | 7,050.00 | 5,877.47 | 54,111 |
| 2023-05-26 | 7,140.00 | 7,240.00 | 6,970.00 | 7,140.00 | 5,952.51 | 124,423 |
| 2023-05-25 | 7,010.00 | 7,150.00 | 6,980.00 | 7,110.00 | 5,927.50 | 48,867 |
| 2023-05-24 | 7,010.00 | 7,090.00 | 6,970.00 | 7,010.00 | 5,844.13 | 28,299 |
| 2023-05-23 | 7,070.00 | 7,100.00 | 6,980.00 | 7,030.00 | 5,860.80 | 40,461 |
| 2023-05-22 | 7,090.00 | 7,150.00 | 6,940.00 | 7,030.00 | 5,860.80 | 70,356 |
| 2023-05-19 | 6,810.00 | 7,150.00 | 6,810.00 | 7,090.00 | 5,910.82 | 194,890 |
| 2023-05-18 | 6,680.00 | 6,820.00 | 6,640.00 | 6,800.00 | 5,669.05 | 38,788 |
| 2023-05-17 | 6,660.00 | 6,660.00 | 6,590.00 | 6,630.00 | 5,527.33 | 12,395 |
| 2023-05-16 | 6,650.00 | 6,810.00 | 6,590.00 | 6,590.00 | 5,493.98 | 45,985 |
| 2023-05-15 | 6,700.00 | 6,770.00 | 6,580.00 | 6,590.00 | 5,493.98 | 40,286 |
| 2023-05-12 | 6,550.00 | 6,800.00 | 6,520.00 | 6,800.00 | 5,669.05 | 36,870 |
| 2023-05-11 | 6,480.00 | 6,550.00 | 6,480.00 | 6,540.00 | 5,452.30 | 12,706 |
| 2023-05-10 | 6,470.00 | 6,540.00 | 6,460.00 | 6,480.00 | 5,402.27 | 11,993 |
| 2023-05-09 | 6,510.00 | 6,530.00 | 6,440.00 | 6,470.00 | 5,393.94 | 19,008 |
| 2023-05-08 | 6,580.00 | 6,610.00 | 6,520.00 | 6,520.00 | 5,435.62 | 28,764 |
| 2023-05-04 | 6,540.00 | 6,560.00 | 6,500.00 | 6,550.00 | 5,460.63 | 14,233 |
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.