WiSoL CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 6,750.00 | 6,830.00 | 6,630.00 | 6,800.00 | 5,469.72 | 114,200 |
| 2022-11-09 | 6,740.00 | 6,780.00 | 6,640.00 | 6,780.00 | 5,453.63 | 67,341 |
| 2022-11-08 | 6,530.00 | 6,760.00 | 6,500.00 | 6,740.00 | 5,421.46 | 116,756 |
| 2022-11-07 | 6,320.00 | 6,540.00 | 6,250.00 | 6,540.00 | 5,260.58 | 89,281 |
| 2022-11-04 | 6,440.00 | 6,440.00 | 6,160.00 | 6,300.00 | 5,067.53 | 83,743 |
| 2022-11-03 | 6,290.00 | 6,450.00 | 6,180.00 | 6,440.00 | 5,180.15 | 53,327 |
| 2022-11-02 | 6,430.00 | 6,440.00 | 6,290.00 | 6,340.00 | 5,099.71 | 67,894 |
| 2022-11-01 | 6,330.00 | 6,540.00 | 6,300.00 | 6,440.00 | 5,180.15 | 51,293 |
| 2022-10-31 | 6,210.00 | 6,380.00 | 6,140.00 | 6,330.00 | 5,091.67 | 59,010 |
| 2022-10-28 | 6,320.00 | 6,330.00 | 6,180.00 | 6,200.00 | 4,987.10 | 42,996 |
| 2022-10-27 | 6,350.00 | 6,360.00 | 6,220.00 | 6,330.00 | 5,091.67 | 66,938 |
| 2022-10-26 | 6,420.00 | 6,500.00 | 6,240.00 | 6,350.00 | 5,107.75 | 81,239 |
| 2022-10-25 | 6,440.00 | 6,540.00 | 6,410.00 | 6,420.00 | 5,164.06 | 46,403 |
| 2022-10-24 | 6,520.00 | 6,560.00 | 6,360.00 | 6,460.00 | 5,196.23 | 48,765 |
| 2022-10-21 | 6,500.00 | 6,590.00 | 6,360.00 | 6,430.00 | 5,172.10 | 44,969 |
| 2022-10-20 | 6,610.00 | 6,650.00 | 6,500.00 | 6,500.00 | 5,228.41 | 30,475 |
| 2022-10-19 | 6,800.00 | 6,810.00 | 6,590.00 | 6,650.00 | 5,349.06 | 35,402 |
| 2022-10-18 | 6,580.00 | 6,780.00 | 6,580.00 | 6,760.00 | 5,437.55 | 36,686 |
| 2022-10-17 | 6,490.00 | 6,550.00 | 6,360.00 | 6,550.00 | 5,268.63 | 18,674 |
| 2022-10-14 | 6,500.00 | 6,610.00 | 6,460.00 | 6,540.00 | 5,260.58 | 36,334 |
| 2022-10-13 | 6,680.00 | 6,700.00 | 6,340.00 | 6,450.00 | 5,188.19 | 58,640 |
| 2022-10-12 | 6,710.00 | 6,750.00 | 6,600.00 | 6,750.00 | 5,429.50 | 21,746 |
| 2022-10-11 | 6,930.00 | 6,930.00 | 6,580.00 | 6,760.00 | 5,437.55 | 36,444 |
| 2022-10-07 | 7,050.00 | 7,050.00 | 6,950.00 | 6,990.00 | 5,622.55 | 19,014 |
| 2022-10-06 | 7,040.00 | 7,140.00 | 7,020.00 | 7,070.00 | 5,686.90 | 35,814 |
| 2022-10-05 | 7,120.00 | 7,180.00 | 6,890.00 | 7,030.00 | 5,654.73 | 40,097 |
| 2022-10-04 | 6,850.00 | 7,080.00 | 6,850.00 | 7,050.00 | 5,670.81 | 47,066 |
| 2022-09-30 | 6,600.00 | 6,830.00 | 6,570.00 | 6,800.00 | 5,469.72 | 62,271 |
| 2022-09-29 | 6,760.00 | 6,930.00 | 6,670.00 | 6,760.00 | 5,437.55 | 68,846 |
| 2022-09-28 | 7,070.00 | 7,130.00 | 6,600.00 | 6,700.00 | 5,389.28 | 81,518 |
| 2022-09-27 | 7,100.00 | 7,200.00 | 6,940.00 | 7,060.00 | 5,678.86 | 59,625 |
| 2022-09-26 | 7,750.00 | 7,750.00 | 7,100.00 | 7,100.00 | 5,711.03 | 81,868 |
| 2022-09-23 | 8,030.00 | 8,030.00 | 7,760.00 | 7,760.00 | 6,241.92 | 40,655 |
| 2022-09-22 | 7,950.00 | 8,100.00 | 7,720.00 | 8,080.00 | 6,499.31 | 62,070 |
| 2022-09-21 | 8,140.00 | 8,220.00 | 7,950.00 | 8,000.00 | 6,434.96 | 31,165 |
| 2022-09-20 | 7,990.00 | 8,340.00 | 7,990.00 | 8,190.00 | 6,587.80 | 48,378 |
| 2022-09-19 | 8,180.00 | 8,180.00 | 7,950.00 | 8,000.00 | 6,434.96 | 36,883 |
| 2022-09-16 | 8,290.00 | 8,290.00 | 8,120.00 | 8,130.00 | 6,539.53 | 39,203 |
| 2022-09-15 | 8,340.00 | 8,360.00 | 8,250.00 | 8,330.00 | 6,700.41 | 25,279 |
| 2022-09-14 | 8,350.00 | 8,380.00 | 8,250.00 | 8,330.00 | 6,700.41 | 32,846 |
| 2022-09-13 | 8,380.00 | 8,580.00 | 8,370.00 | 8,530.00 | 6,861.28 | 29,335 |
| 2022-09-08 | 8,410.00 | 8,490.00 | 8,330.00 | 8,350.00 | 6,716.49 | 21,945 |
| 2022-09-07 | 8,520.00 | 8,520.00 | 8,350.00 | 8,380.00 | 6,740.63 | 27,999 |
| 2022-09-06 | 8,540.00 | 8,540.00 | 8,460.00 | 8,510.00 | 6,845.19 | 21,763 |
| 2022-09-05 | 8,580.00 | 8,580.00 | 8,380.00 | 8,490.00 | 6,829.11 | 31,251 |
| 2022-09-02 | 8,550.00 | 8,630.00 | 8,490.00 | 8,580.00 | 6,901.50 | 30,983 |
| 2022-09-01 | 8,700.00 | 8,720.00 | 8,550.00 | 8,550.00 | 6,877.37 | 19,758 |
| 2022-08-31 | 8,500.00 | 8,750.00 | 8,490.00 | 8,750.00 | 7,038.24 | 24,334 |
| 2022-08-30 | 8,390.00 | 8,630.00 | 8,370.00 | 8,620.00 | 6,933.67 | 31,308 |
| 2022-08-29 | 8,530.00 | 8,530.00 | 8,400.00 | 8,410.00 | 6,764.76 | 18,742 |
| 2022-08-26 | 8,560.00 | 8,670.00 | 8,510.00 | 8,670.00 | 6,973.89 | 17,722 |
| 2022-08-25 | 8,380.00 | 8,510.00 | 8,380.00 | 8,510.00 | 6,845.19 | 16,822 |
| 2022-08-24 | 8,520.00 | 8,530.00 | 8,320.00 | 8,380.00 | 6,740.63 | 19,155 |
| 2022-08-23 | 8,530.00 | 8,600.00 | 8,440.00 | 8,440.00 | 6,788.89 | 40,072 |
| 2022-08-22 | 8,680.00 | 8,730.00 | 8,630.00 | 8,680.00 | 6,981.94 | 15,482 |
| 2022-08-19 | 8,900.00 | 8,900.00 | 8,740.00 | 8,780.00 | 7,062.37 | 22,324 |
| 2022-08-18 | 8,810.00 | 8,890.00 | 8,700.00 | 8,880.00 | 7,142.81 | 34,659 |
| 2022-08-17 | 8,970.00 | 8,970.00 | 8,800.00 | 8,810.00 | 7,086.50 | 21,876 |
| 2022-08-16 | 8,980.00 | 8,990.00 | 8,860.00 | 8,920.00 | 7,174.99 | 38,452 |
| 2022-08-12 | 9,030.00 | 9,050.00 | 8,950.00 | 8,980.00 | 7,223.25 | 14,605 |
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.