WiSoL CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 8,980.00 | 9,060.00 | 8,940.00 | 9,020.00 | 7,255.42 | 50,643 |
| 2022-08-10 | 8,840.00 | 8,990.00 | 8,650.00 | 8,960.00 | 7,207.16 | 67,713 |
| 2022-08-09 | 8,860.00 | 8,920.00 | 8,800.00 | 8,820.00 | 7,094.55 | 24,312 |
| 2022-08-08 | 8,910.00 | 8,930.00 | 8,840.00 | 8,930.00 | 7,183.03 | 36,404 |
| 2022-08-05 | 8,950.00 | 8,970.00 | 8,900.00 | 8,930.00 | 7,183.03 | 20,835 |
| 2022-08-04 | 8,980.00 | 9,020.00 | 8,880.00 | 8,950.00 | 7,199.12 | 38,356 |
| 2022-08-03 | 8,700.00 | 8,970.00 | 8,700.00 | 8,950.00 | 7,199.12 | 33,114 |
| 2022-08-02 | 8,960.00 | 9,010.00 | 8,670.00 | 8,780.00 | 7,062.37 | 106,356 |
| 2022-08-01 | 8,910.00 | 9,030.00 | 8,850.00 | 9,000.00 | 7,239.34 | 40,720 |
| 2022-07-29 | 9,000.00 | 9,060.00 | 8,900.00 | 8,910.00 | 7,166.94 | 30,446 |
| 2022-07-28 | 8,870.00 | 9,000.00 | 8,850.00 | 9,000.00 | 7,239.34 | 70,522 |
| 2022-07-27 | 8,670.00 | 8,840.00 | 8,630.00 | 8,840.00 | 7,110.64 | 35,992 |
| 2022-07-26 | 8,660.00 | 8,690.00 | 8,590.00 | 8,670.00 | 6,973.89 | 30,579 |
| 2022-07-25 | 8,690.00 | 8,710.00 | 8,600.00 | 8,660.00 | 6,965.85 | 30,993 |
| 2022-07-22 | 8,800.00 | 8,830.00 | 8,710.00 | 8,710.00 | 7,006.07 | 22,572 |
| 2022-07-21 | 8,640.00 | 8,820.00 | 8,610.00 | 8,800.00 | 7,078.46 | 52,390 |
| 2022-07-20 | 8,640.00 | 8,670.00 | 8,570.00 | 8,610.00 | 6,925.63 | 31,458 |
| 2022-07-19 | 8,580.00 | 8,580.00 | 8,480.00 | 8,530.00 | 6,861.28 | 14,045 |
| 2022-07-18 | 8,400.00 | 8,590.00 | 8,370.00 | 8,590.00 | 6,909.54 | 55,841 |
| 2022-07-15 | 8,380.00 | 8,400.00 | 8,220.00 | 8,310.00 | 6,684.32 | 24,469 |
| 2022-07-14 | 8,280.00 | 8,400.00 | 8,240.00 | 8,370.00 | 6,732.58 | 16,546 |
| 2022-07-13 | 8,250.00 | 8,350.00 | 8,250.00 | 8,290.00 | 6,668.23 | 15,916 |
| 2022-07-12 | 8,510.00 | 8,510.00 | 8,270.00 | 8,300.00 | 6,676.28 | 30,352 |
| 2022-07-11 | 8,590.00 | 8,650.00 | 8,490.00 | 8,520.00 | 6,853.24 | 15,493 |
| 2022-07-08 | 8,610.00 | 8,640.00 | 8,450.00 | 8,590.00 | 6,909.54 | 56,493 |
| 2022-07-07 | 8,410.00 | 8,690.00 | 8,410.00 | 8,530.00 | 6,861.28 | 46,981 |
| 2022-07-06 | 8,350.00 | 8,450.00 | 8,260.00 | 8,390.00 | 6,748.67 | 27,798 |
| 2022-07-05 | 8,230.00 | 8,420.00 | 8,200.00 | 8,380.00 | 6,740.63 | 31,975 |
| 2022-07-04 | 8,460.00 | 8,480.00 | 8,150.00 | 8,210.00 | 6,603.88 | 24,571 |
| 2022-07-01 | 8,730.00 | 8,730.00 | 8,430.00 | 8,460.00 | 6,804.98 | 21,182 |
| 2022-06-30 | 8,890.00 | 8,890.00 | 8,650.00 | 8,650.00 | 6,957.81 | 30,747 |
| 2022-06-29 | 8,760.00 | 8,880.00 | 8,650.00 | 8,880.00 | 7,142.81 | 45,298 |
| 2022-06-28 | 8,940.00 | 9,000.00 | 8,750.00 | 8,830.00 | 7,102.59 | 39,928 |
| 2022-06-27 | 8,840.00 | 9,020.00 | 8,820.00 | 8,960.00 | 7,207.16 | 51,956 |
| 2022-06-24 | 8,100.00 | 8,960.00 | 8,090.00 | 8,830.00 | 7,102.59 | 131,844 |
| 2022-06-23 | 8,500.00 | 8,560.00 | 8,100.00 | 8,150.00 | 6,555.62 | 126,615 |
| 2022-06-22 | 8,990.00 | 9,040.00 | 8,470.00 | 8,510.00 | 6,845.19 | 125,408 |
| 2022-06-21 | 8,910.00 | 9,060.00 | 8,850.00 | 9,000.00 | 7,239.34 | 48,454 |
| 2022-06-20 | 9,400.00 | 9,400.00 | 8,920.00 | 8,990.00 | 7,231.29 | 87,663 |
| 2022-06-17 | 8,890.00 | 9,590.00 | 8,890.00 | 9,400.00 | 7,561.08 | 123,171 |
| 2022-06-16 | 9,270.00 | 9,540.00 | 9,210.00 | 9,230.00 | 7,424.34 | 69,827 |
| 2022-06-15 | 9,620.00 | 9,660.00 | 9,220.00 | 9,250.00 | 7,440.43 | 114,460 |
| 2022-06-14 | 9,530.00 | 9,750.00 | 9,500.00 | 9,640.00 | 7,754.13 | 106,917 |
| 2022-06-13 | 10,100.00 | 10,150.00 | 9,810.00 | 9,810.00 | 7,890.88 | 131,879 |
| 2022-06-10 | 10,250.00 | 10,350.00 | 10,100.00 | 10,350.00 | 8,325.24 | 71,899 |
| 2022-06-09 | 10,300.00 | 10,350.00 | 10,200.00 | 10,350.00 | 8,325.24 | 27,867 |
| 2022-06-08 | 10,350.00 | 10,450.00 | 10,200.00 | 10,300.00 | 8,285.02 | 42,275 |
| 2022-06-07 | 10,600.00 | 10,600.00 | 10,250.00 | 10,350.00 | 8,325.24 | 86,977 |
| 2022-06-03 | 10,600.00 | 10,650.00 | 10,500.00 | 10,600.00 | 8,526.33 | 46,447 |
| 2022-06-02 | 10,600.00 | 10,600.00 | 10,450.00 | 10,550.00 | 8,486.11 | 25,342 |
| 2022-05-31 | 10,600.00 | 10,650.00 | 10,550.00 | 10,600.00 | 8,526.33 | 35,772 |
| 2022-05-30 | 10,600.00 | 10,650.00 | 10,500.00 | 10,550.00 | 8,486.11 | 25,323 |
| 2022-05-27 | 10,550.00 | 10,650.00 | 10,500.00 | 10,550.00 | 8,486.11 | 23,916 |
| 2022-05-26 | 10,550.00 | 10,700.00 | 10,500.00 | 10,550.00 | 8,486.11 | 36,203 |
| 2022-05-25 | 10,550.00 | 10,650.00 | 10,500.00 | 10,500.00 | 8,445.89 | 34,022 |
| 2022-05-24 | 10,500.00 | 10,600.00 | 10,450.00 | 10,550.00 | 8,486.11 | 36,585 |
| 2022-05-23 | 10,500.00 | 10,550.00 | 10,450.00 | 10,450.00 | 8,405.67 | 41,307 |
| 2022-05-20 | 10,500.00 | 10,600.00 | 10,450.00 | 10,550.00 | 8,486.11 | 38,338 |
| 2022-05-19 | 10,250.00 | 10,500.00 | 10,250.00 | 10,500.00 | 8,445.89 | 52,834 |
| 2022-05-18 | 10,850.00 | 10,850.00 | 10,500.00 | 10,500.00 | 8,445.89 | 104,290 |
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.