WiSoL CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 6,540.00 | 6,560.00 | 6,500.00 | 6,550.00 | 5,460.63 | 14,233 |
| 2023-05-03 | 6,490.00 | 6,540.00 | 6,440.00 | 6,520.00 | 5,435.62 | 16,062 |
| 2023-05-02 | 6,480.00 | 6,540.00 | 6,400.00 | 6,510.00 | 5,427.29 | 41,282 |
| 2023-04-28 | 6,580.00 | 6,700.00 | 6,440.00 | 6,480.00 | 5,402.27 | 48,927 |
| 2023-04-27 | 6,560.00 | 6,600.00 | 6,480.00 | 6,580.00 | 5,485.64 | 23,018 |
| 2023-04-26 | 6,520.00 | 6,710.00 | 6,500.00 | 6,550.00 | 5,460.63 | 38,834 |
| 2023-04-25 | 6,570.00 | 6,620.00 | 6,520.00 | 6,550.00 | 5,460.63 | 36,020 |
| 2023-04-24 | 6,650.00 | 6,670.00 | 6,580.00 | 6,600.00 | 5,502.32 | 30,178 |
| 2023-04-21 | 6,670.00 | 6,700.00 | 6,610.00 | 6,650.00 | 5,544.00 | 41,005 |
| 2023-04-20 | 6,820.00 | 6,820.00 | 6,690.00 | 6,730.00 | 5,610.70 | 53,299 |
| 2023-04-19 | 6,730.00 | 6,800.00 | 6,670.00 | 6,780.00 | 5,652.38 | 40,056 |
| 2023-04-18 | 6,980.00 | 6,980.00 | 6,680.00 | 6,700.00 | 5,585.69 | 200,887 |
| 2023-04-17 | 7,060.00 | 7,060.00 | 6,900.00 | 6,980.00 | 5,819.12 | 43,558 |
| 2023-04-14 | 7,090.00 | 7,110.00 | 7,030.00 | 7,070.00 | 5,894.15 | 23,317 |
| 2023-04-13 | 7,080.00 | 7,090.00 | 6,970.00 | 7,080.00 | 5,902.49 | 18,299 |
| 2023-04-12 | 6,970.00 | 7,100.00 | 6,940.00 | 7,090.00 | 5,910.82 | 38,416 |
| 2023-04-11 | 6,830.00 | 7,010.00 | 6,740.00 | 6,970.00 | 5,810.78 | 39,567 |
| 2023-04-10 | 6,980.00 | 6,990.00 | 6,800.00 | 6,810.00 | 5,677.39 | 45,970 |
| 2023-04-07 | 6,890.00 | 6,990.00 | 6,800.00 | 6,970.00 | 5,810.78 | 27,594 |
| 2023-04-06 | 6,990.00 | 7,030.00 | 6,790.00 | 6,890.00 | 5,744.09 | 51,521 |
| 2023-04-05 | 7,000.00 | 7,040.00 | 6,970.00 | 6,990.00 | 5,827.45 | 41,364 |
| 2023-04-04 | 7,050.00 | 7,050.00 | 6,960.00 | 7,000.00 | 5,835.79 | 28,791 |
| 2023-04-03 | 7,060.00 | 7,070.00 | 6,920.00 | 7,050.00 | 5,877.47 | 34,457 |
| 2023-03-31 | 7,060.00 | 7,170.00 | 7,040.00 | 7,060.00 | 5,885.81 | 54,127 |
| 2023-03-30 | 7,020.00 | 7,080.00 | 6,930.00 | 7,050.00 | 5,877.47 | 79,695 |
| 2023-03-29 | 7,090.00 | 7,100.00 | 6,900.00 | 7,040.00 | 5,869.14 | 49,385 |
| 2023-03-28 | 6,790.00 | 7,080.00 | 6,750.00 | 7,060.00 | 5,885.81 | 67,613 |
| 2023-03-27 | 6,870.00 | 6,950.00 | 6,680.00 | 6,790.00 | 5,660.72 | 42,132 |
| 2023-03-24 | 6,640.00 | 6,900.00 | 6,580.00 | 6,870.00 | 5,727.41 | 39,503 |
| 2023-03-23 | 6,700.00 | 6,740.00 | 6,640.00 | 6,640.00 | 5,535.66 | 23,958 |
| 2023-03-22 | 6,780.00 | 6,780.00 | 6,680.00 | 6,750.00 | 5,627.37 | 34,277 |
| 2023-03-21 | 6,830.00 | 6,830.00 | 6,700.00 | 6,720.00 | 5,602.36 | 29,233 |
| 2023-03-20 | 6,730.00 | 6,840.00 | 6,650.00 | 6,780.00 | 5,652.38 | 20,628 |
| 2023-03-17 | 6,580.00 | 6,760.00 | 6,570.00 | 6,700.00 | 5,585.69 | 39,885 |
| 2023-03-16 | 6,620.00 | 6,630.00 | 6,470.00 | 6,530.00 | 5,443.96 | 38,017 |
| 2023-03-15 | 6,630.00 | 6,720.00 | 6,610.00 | 6,630.00 | 5,527.33 | 39,730 |
| 2023-03-14 | 6,780.00 | 6,780.00 | 6,590.00 | 6,590.00 | 5,493.98 | 52,078 |
| 2023-03-13 | 6,900.00 | 6,900.00 | 6,710.00 | 6,810.00 | 5,677.39 | 53,602 |
| 2023-03-10 | 7,110.00 | 7,110.00 | 6,920.00 | 6,930.00 | 5,777.43 | 40,578 |
| 2023-03-09 | 7,200.00 | 7,200.00 | 7,070.00 | 7,120.00 | 5,935.83 | 31,338 |
| 2023-03-08 | 7,250.00 | 7,260.00 | 7,140.00 | 7,200.00 | 6,002.53 | 18,339 |
| 2023-03-07 | 7,250.00 | 7,310.00 | 7,100.00 | 7,270.00 | 6,060.89 | 42,385 |
| 2023-03-06 | 7,250.00 | 7,260.00 | 7,080.00 | 7,240.00 | 6,035.87 | 77,088 |
| 2023-03-03 | 7,240.00 | 7,270.00 | 7,200.00 | 7,240.00 | 6,035.87 | 41,890 |
| 2023-03-02 | 7,260.00 | 7,300.00 | 7,100.00 | 7,240.00 | 6,035.87 | 39,121 |
| 2023-02-28 | 7,190.00 | 7,310.00 | 7,180.00 | 7,290.00 | 6,077.56 | 23,308 |
| 2023-02-27 | 7,390.00 | 7,390.00 | 7,170.00 | 7,180.00 | 5,985.85 | 44,202 |
| 2023-02-24 | 7,440.00 | 7,460.00 | 7,340.00 | 7,390.00 | 6,160.93 | 20,876 |
| 2023-02-23 | 7,410.00 | 7,480.00 | 7,320.00 | 7,430.00 | 6,194.28 | 30,258 |
| 2023-02-22 | 7,450.00 | 7,750.00 | 7,330.00 | 7,460.00 | 6,219.29 | 56,566 |
| 2023-02-21 | 7,660.00 | 7,710.00 | 7,510.00 | 7,640.00 | 6,369.35 | 33,099 |
| 2023-02-20 | 7,590.00 | 7,690.00 | 7,500.00 | 7,650.00 | 6,377.69 | 33,031 |
| 2023-02-17 | 7,480.00 | 7,680.00 | 7,450.00 | 7,550.00 | 6,294.32 | 76,882 |
| 2023-02-16 | 7,230.00 | 7,520.00 | 7,200.00 | 7,500.00 | 6,252.63 | 71,080 |
| 2023-02-15 | 7,300.00 | 7,420.00 | 7,120.00 | 7,120.00 | 5,935.83 | 55,167 |
| 2023-02-14 | 7,240.00 | 7,400.00 | 7,190.00 | 7,300.00 | 6,085.90 | 36,825 |
| 2023-02-13 | 7,470.00 | 7,470.00 | 7,180.00 | 7,230.00 | 6,027.54 | 53,992 |
| 2023-02-10 | 7,410.00 | 7,530.00 | 7,290.00 | 7,470.00 | 6,227.62 | 73,905 |
| 2023-02-09 | 7,450.00 | 7,450.00 | 7,340.00 | 7,410.00 | 6,177.60 | 43,560 |
| 2023-02-08 | 7,330.00 | 7,490.00 | 7,290.00 | 7,440.00 | 6,202.61 | 101,474 |
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.