WiSoL CO.LTD historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	10,500.00	10,750.00	10,500.00	10,750.00	8,646.98	60,531
2022-05-16	10,650.00	10,800.00	10,400.00	10,600.00	8,526.33	172,794
2022-05-13	10,800.00	10,950.00	10,750.00	10,850.00	8,727.42	76,692
2022-05-12	10,800.00	10,900.00	10,650.00	10,800.00	8,687.20	94,875
2022-05-11	11,000.00	11,050.00	10,850.00	10,900.00	8,767.64	60,881
2022-05-10	10,850.00	11,000.00	10,700.00	11,000.00	8,848.08	123,494
2022-05-09	11,100.00	11,250.00	10,800.00	10,950.00	8,807.86	131,379
2022-05-06	11,200.00	11,400.00	11,100.00	11,200.00	9,008.95	48,507
2022-05-04	11,450.00	11,800.00	11,300.00	11,350.00	9,129.61	176,057
2022-05-03	11,250.00	11,400.00	11,200.00	11,300.00	9,089.39	53,684
2022-05-02	11,100.00	11,250.00	11,100.00	11,200.00	9,008.95	55,512
2022-04-29	11,300.00	11,400.00	11,200.00	11,300.00	9,089.39	52,956
2022-04-28	11,250.00	11,300.00	11,000.00	11,250.00	9,049.17	54,563
2022-04-27	10,950.00	11,250.00	10,850.00	11,250.00	9,049.17	82,051
2022-04-26	11,150.00	11,250.00	11,100.00	11,250.00	9,049.17	56,162
2022-04-25	11,400.00	11,400.00	10,900.00	11,050.00	8,888.30	181,647
2022-04-22	11,650.00	11,650.00	11,500.00	11,550.00	9,290.48	73,339
2022-04-21	11,750.00	11,850.00	11,650.00	11,700.00	9,411.14	90,598
2022-04-20	11,750.00	11,800.00	11,600.00	11,700.00	9,411.14	77,119
2022-04-19	11,400.00	11,750.00	11,350.00	11,700.00	9,411.14	169,720
2022-04-18	11,450.00	11,500.00	11,300.00	11,300.00	9,089.39	78,623
2022-04-15	11,650.00	11,650.00	11,400.00	11,450.00	9,210.04	131,467
2022-04-14	11,600.00	11,800.00	11,400.00	11,750.00	9,451.35	149,316
2022-04-13	11,350.00	11,550.00	11,250.00	11,550.00	9,290.48	96,347
2022-04-12	11,100.00	11,400.00	11,050.00	11,400.00	9,169.82	146,001
2022-04-11	11,300.00	11,400.00	11,150.00	11,150.00	8,968.73	91,303
2022-04-08	11,500.00	11,700.00	11,200.00	11,250.00	9,049.17	163,954
2022-04-07	11,550.00	11,650.00	11,400.00	11,500.00	9,250.26	173,427
2022-04-06	11,800.00	11,800.00	11,600.00	11,700.00	9,411.14	165,568
2022-04-05	11,750.00	11,900.00	11,550.00	11,900.00	9,572.01	227,115
2022-04-04	11,650.00	11,900.00	11,550.00	11,800.00	9,491.57	512,958
2022-04-01	11,450.00	11,700.00	11,300.00	11,350.00	9,129.61	171,539
2022-03-31	11,200.00	11,600.00	11,150.00	11,600.00	9,330.70	289,698
2022-03-30	11,050.00	11,350.00	10,950.00	11,300.00	9,089.39	252,202
2022-03-29	10,900.00	11,050.00	10,800.00	10,950.00	8,807.86	73,036
2022-03-28	11,000.00	11,000.00	10,750.00	10,850.00	8,727.42	74,700
2022-03-25	11,100.00	11,200.00	10,900.00	11,000.00	8,848.08	134,973
2022-03-24	10,950.00	11,100.00	10,850.00	11,050.00	8,888.30	116,887
2022-03-23	11,000.00	11,150.00	10,850.00	11,000.00	8,848.08	189,531
2022-03-22	10,650.00	10,900.00	10,600.00	10,850.00	8,727.42	114,436
2022-03-21	10,800.00	10,800.00	10,600.00	10,700.00	8,606.77	80,984
2022-03-18	10,800.00	10,800.00	10,550.00	10,700.00	8,606.77	92,844
2022-03-17	10,750.00	10,800.00	10,650.00	10,650.00	8,566.55	94,692
2022-03-16	10,450.00	10,650.00	10,350.00	10,550.00	8,486.11	102,476
2022-03-15	10,350.00	10,400.00	10,250.00	10,350.00	8,325.24	83,922
2022-03-14	10,600.00	10,650.00	10,300.00	10,400.00	8,365.45	98,952
2022-03-11	10,550.00	10,600.00	10,500.00	10,600.00	8,526.33	49,999
2022-03-10	10,500.00	10,700.00	10,400.00	10,450.00	8,405.67	93,864
2022-03-08	10,350.00	10,550.00	10,200.00	10,300.00	8,285.02	117,984
2022-03-07	10,900.00	10,950.00	10,500.00	10,550.00	8,486.11	200,457
2022-03-04	10,900.00	11,200.00	10,650.00	11,000.00	8,848.08	557,607
2022-03-03	10,850.00	11,000.00	10,750.00	10,800.00	8,687.20	163,826
2022-03-02	10,700.00	10,900.00	10,600.00	10,800.00	8,687.20	152,416
2022-02-28	10,500.00	10,750.00	10,450.00	10,700.00	8,606.77	111,800
2022-02-25	10,250.00	10,550.00	10,250.00	10,500.00	8,445.89	143,513
2022-02-24	10,200.00	10,250.00	10,000.00	10,100.00	8,124.14	94,798
2022-02-23	10,200.00	10,300.00	10,150.00	10,250.00	8,244.80	49,860
2022-02-22	10,200.00	10,300.00	10,050.00	10,150.00	8,164.36	86,352
2022-02-21	10,400.00	10,400.00	10,100.00	10,350.00	8,325.24	56,479
2022-02-18	10,100.00	10,450.00	10,100.00	10,400.00	8,365.45	49,642

← NewerPage 19 of 21 · 1,227 trading daysOlder →

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.