WiSoL CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 7,180.00 | 7,320.00 | 7,120.00 | 7,300.00 | 6,085.90 | 51,631 |
| 2023-02-06 | 7,170.00 | 7,220.00 | 7,060.00 | 7,180.00 | 5,985.85 | 18,049 |
| 2023-02-03 | 7,290.00 | 7,300.00 | 7,150.00 | 7,190.00 | 5,994.19 | 34,163 |
| 2023-02-02 | 7,210.00 | 7,290.00 | 7,150.00 | 7,250.00 | 6,044.21 | 58,068 |
| 2023-02-01 | 7,190.00 | 7,250.00 | 7,070.00 | 7,190.00 | 5,994.19 | 37,407 |
| 2023-01-31 | 7,050.00 | 7,240.00 | 7,000.00 | 7,160.00 | 5,969.18 | 43,259 |
| 2023-01-30 | 7,190.00 | 7,190.00 | 7,060.00 | 7,080.00 | 5,902.49 | 31,567 |
| 2023-01-27 | 7,260.00 | 7,280.00 | 7,140.00 | 7,190.00 | 5,994.19 | 39,667 |
| 2023-01-26 | 7,040.00 | 7,290.00 | 7,030.00 | 7,260.00 | 6,052.55 | 122,719 |
| 2023-01-25 | 6,940.00 | 7,110.00 | 6,930.00 | 7,040.00 | 5,869.14 | 71,423 |
| 2023-01-20 | 6,800.00 | 6,950.00 | 6,740.00 | 6,900.00 | 5,752.42 | 32,800 |
| 2023-01-19 | 6,690.00 | 6,810.00 | 6,690.00 | 6,800.00 | 5,669.05 | 16,925 |
| 2023-01-18 | 6,690.00 | 6,800.00 | 6,620.00 | 6,770.00 | 5,644.04 | 32,304 |
| 2023-01-17 | 6,700.00 | 6,760.00 | 6,650.00 | 6,730.00 | 5,610.70 | 22,836 |
| 2023-01-16 | 6,700.00 | 6,750.00 | 6,630.00 | 6,730.00 | 5,610.70 | 30,636 |
| 2023-01-13 | 6,650.00 | 6,710.00 | 6,650.00 | 6,690.00 | 5,577.35 | 20,823 |
| 2023-01-12 | 6,700.00 | 6,700.00 | 6,620.00 | 6,670.00 | 5,560.67 | 29,780 |
| 2023-01-11 | 6,610.00 | 6,710.00 | 6,600.00 | 6,700.00 | 5,585.69 | 51,866 |
| 2023-01-10 | 6,610.00 | 6,670.00 | 6,560.00 | 6,580.00 | 5,485.64 | 41,939 |
| 2023-01-09 | 6,500.00 | 6,650.00 | 6,490.00 | 6,640.00 | 5,535.66 | 38,842 |
| 2023-01-06 | 6,350.00 | 6,550.00 | 6,350.00 | 6,480.00 | 5,402.27 | 20,946 |
| 2023-01-05 | 6,450.00 | 6,530.00 | 6,410.00 | 6,460.00 | 5,385.60 | 17,458 |
| 2023-01-04 | 6,300.00 | 6,490.00 | 6,290.00 | 6,450.00 | 5,377.26 | 25,815 |
| 2023-01-03 | 6,300.00 | 6,430.00 | 6,230.00 | 6,370.00 | 5,310.57 | 28,469 |
| 2023-01-02 | 6,650.00 | 6,690.00 | 6,310.00 | 6,360.00 | 5,302.23 | 69,318 |
| 2022-12-29 | 6,830.00 | 6,830.00 | 6,600.00 | 6,710.00 | 5,594.02 | 39,397 |
| 2022-12-28 | 7,040.00 | 7,050.00 | 6,840.00 | 6,890.00 | 5,744.09 | 36,017 |
| 2022-12-27 | 6,910.00 | 7,230.00 | 6,910.00 | 7,110.00 | 5,719.07 | 83,451 |
| 2022-12-26 | 7,040.00 | 7,040.00 | 6,900.00 | 6,920.00 | 5,566.24 | 57,008 |
| 2022-12-23 | 7,090.00 | 7,100.00 | 6,980.00 | 7,040.00 | 5,662.77 | 37,205 |
| 2022-12-22 | 7,090.00 | 7,200.00 | 7,070.00 | 7,110.00 | 5,719.07 | 29,391 |
| 2022-12-21 | 7,090.00 | 7,140.00 | 7,050.00 | 7,090.00 | 5,702.99 | 29,547 |
| 2022-12-20 | 7,300.00 | 7,300.00 | 7,050.00 | 7,090.00 | 5,702.99 | 38,733 |
| 2022-12-19 | 7,260.00 | 7,370.00 | 7,200.00 | 7,310.00 | 5,879.95 | 42,585 |
| 2022-12-16 | 7,130.00 | 7,300.00 | 7,010.00 | 7,300.00 | 5,871.91 | 57,561 |
| 2022-12-15 | 7,000.00 | 7,300.00 | 7,000.00 | 7,230.00 | 5,815.60 | 104,735 |
| 2022-12-14 | 6,990.00 | 7,050.00 | 6,950.00 | 6,970.00 | 5,606.46 | 30,471 |
| 2022-12-13 | 7,010.00 | 7,050.00 | 6,930.00 | 6,950.00 | 5,590.38 | 17,704 |
| 2022-12-12 | 7,060.00 | 7,070.00 | 6,970.00 | 7,050.00 | 5,670.81 | 19,719 |
| 2022-12-09 | 6,890.00 | 7,310.00 | 6,890.00 | 7,040.00 | 5,662.77 | 92,160 |
| 2022-12-08 | 6,950.00 | 6,990.00 | 6,820.00 | 6,910.00 | 5,558.20 | 34,985 |
| 2022-12-07 | 6,980.00 | 7,050.00 | 6,910.00 | 7,030.00 | 5,654.73 | 16,909 |
| 2022-12-06 | 7,140.00 | 7,140.00 | 6,970.00 | 7,080.00 | 5,694.94 | 17,498 |
| 2022-12-05 | 7,060.00 | 7,170.00 | 7,020.00 | 7,150.00 | 5,751.25 | 28,278 |
| 2022-12-02 | 7,050.00 | 7,110.00 | 6,970.00 | 7,100.00 | 5,711.03 | 24,902 |
| 2022-12-01 | 7,200.00 | 7,240.00 | 7,020.00 | 7,050.00 | 5,670.81 | 68,798 |
| 2022-11-30 | 6,910.00 | 7,220.00 | 6,900.00 | 7,110.00 | 5,719.07 | 98,370 |
| 2022-11-29 | 6,750.00 | 7,140.00 | 6,690.00 | 6,910.00 | 5,558.20 | 103,081 |
| 2022-11-28 | 7,000.00 | 7,000.00 | 6,750.00 | 6,800.00 | 5,469.72 | 43,056 |
| 2022-11-25 | 6,840.00 | 7,090.00 | 6,780.00 | 6,950.00 | 5,590.38 | 153,254 |
| 2022-11-24 | 6,800.00 | 6,840.00 | 6,730.00 | 6,840.00 | 5,501.89 | 23,847 |
| 2022-11-23 | 6,760.00 | 6,810.00 | 6,720.00 | 6,750.00 | 5,429.50 | 32,827 |
| 2022-11-22 | 6,770.00 | 6,830.00 | 6,660.00 | 6,700.00 | 5,389.28 | 27,357 |
| 2022-11-21 | 6,990.00 | 7,030.00 | 6,750.00 | 6,750.00 | 5,429.50 | 54,087 |
| 2022-11-18 | 7,030.00 | 7,200.00 | 6,970.00 | 7,030.00 | 5,654.73 | 29,403 |
| 2022-11-17 | 7,100.00 | 7,120.00 | 7,010.00 | 7,030.00 | 5,654.73 | 21,563 |
| 2022-11-16 | 7,110.00 | 7,180.00 | 6,960.00 | 7,170.00 | 5,767.34 | 40,088 |
| 2022-11-15 | 6,900.00 | 7,210.00 | 6,830.00 | 7,150.00 | 5,751.25 | 149,164 |
| 2022-11-14 | 6,900.00 | 7,010.00 | 6,790.00 | 6,900.00 | 5,550.16 | 72,441 |
| 2022-11-11 | 6,930.00 | 7,050.00 | 6,870.00 | 6,900.00 | 5,550.16 | 89,234 |
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.