WiSoL CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 6,220.00 | 6,260.00 | 5,920.00 | 5,920.00 | 5,920.00 | 47,859 |
| 2026-07-16 | 6,110.00 | 6,250.00 | 6,000.00 | 6,240.00 | 6,240.00 | 60,170 |
| 2026-07-15 | 6,000.00 | 6,180.00 | 6,000.00 | 6,140.00 | 6,140.00 | 42,833 |
| 2026-07-14 | 6,150.00 | 6,150.00 | 5,810.00 | 5,950.00 | 5,950.00 | 65,353 |
| 2026-07-13 | 6,210.00 | 6,400.00 | 5,980.00 | 5,980.00 | 5,980.00 | 73,521 |
| 2026-07-10 | 6,040.00 | 6,310.00 | 6,020.00 | 6,270.00 | 6,270.00 | 38,033 |
| 2026-07-09 | 5,930.00 | 6,040.00 | 5,800.00 | 5,920.00 | 5,920.00 | 55,967 |
| 2026-07-08 | 6,100.00 | 6,190.00 | 5,880.00 | 5,930.00 | 5,930.00 | 107,606 |
| 2026-07-07 | 6,230.00 | 6,390.00 | 6,070.00 | 6,100.00 | 6,100.00 | 159,706 |
| 2026-07-06 | 6,400.00 | 6,400.00 | 6,170.00 | 6,280.00 | 6,280.00 | 87,261 |
| 2026-07-03 | 6,210.00 | 6,460.00 | 6,060.00 | 6,400.00 | 6,400.00 | 76,286 |
| 2026-07-02 | 6,420.00 | 6,600.00 | 6,180.00 | 6,260.00 | 6,260.00 | 116,907 |
| 2026-07-01 | 6,440.00 | 6,620.00 | 6,360.00 | 6,550.00 | 6,550.00 | 60,848 |
| 2026-06-30 | 6,310.00 | 6,500.00 | 6,220.00 | 6,440.00 | 6,440.00 | 63,712 |
| 2026-06-29 | 6,100.00 | 6,340.00 | 6,030.00 | 6,300.00 | 6,300.00 | 57,382 |
| 2026-06-26 | 6,320.00 | 6,320.00 | 5,870.00 | 6,150.00 | 6,150.00 | 138,582 |
| 2026-06-25 | 6,570.00 | 6,750.00 | 6,300.00 | 6,320.00 | 6,320.00 | 75,179 |
| 2026-06-24 | 6,730.00 | 6,950.00 | 6,530.00 | 6,570.00 | 6,570.00 | 80,879 |
| 2026-06-23 | 7,100.00 | 7,170.00 | 6,700.00 | 6,700.00 | 6,700.00 | 102,706 |
| 2026-06-22 | 7,010.00 | 7,430.00 | 7,010.00 | 7,140.00 | 7,140.00 | 60,720 |
| 2026-06-19 | 7,760.00 | 7,890.00 | 7,020.00 | 7,280.00 | 7,280.00 | 155,974 |
| 2026-06-18 | 7,800.00 | 8,020.00 | 7,710.00 | 7,800.00 | 7,800.00 | 208,511 |
| 2026-06-17 | 7,790.00 | 7,820.00 | 7,650.00 | 7,800.00 | 7,800.00 | 75,793 |
| 2026-06-16 | 7,680.00 | 7,890.00 | 7,630.00 | 7,810.00 | 7,810.00 | 92,456 |
| 2026-06-15 | 7,840.00 | 7,890.00 | 7,640.00 | 7,730.00 | 7,730.00 | 104,566 |
| 2026-06-12 | 7,530.00 | 7,870.00 | 7,440.00 | 7,530.00 | 7,530.00 | 228,009 |
| 2026-06-11 | 6,800.00 | 7,440.00 | 6,760.00 | 7,440.00 | 7,440.00 | 194,327 |
| 2026-06-10 | 6,980.00 | 7,260.00 | 6,800.00 | 6,860.00 | 6,860.00 | 90,148 |
| 2026-06-09 | 6,710.00 | 7,100.00 | 6,710.00 | 7,060.00 | 7,060.00 | 80,531 |
| 2026-06-08 | 6,750.00 | 6,830.00 | 6,510.00 | 6,700.00 | 6,700.00 | 115,067 |
| 2026-06-05 | 6,880.00 | 7,110.00 | 6,880.00 | 6,980.00 | 6,980.00 | 126,361 |
| 2026-06-04 | 7,080.00 | 7,600.00 | 7,050.00 | 7,120.00 | 7,120.00 | 123,414 |
| 2026-06-02 | 7,150.00 | 7,160.00 | 6,800.00 | 7,140.00 | 7,140.00 | 143,204 |
| 2026-06-01 | 7,690.00 | 7,690.00 | 7,100.00 | 7,150.00 | 7,150.00 | 215,587 |
| 2026-05-29 | 7,850.00 | 7,850.00 | 7,500.00 | 7,690.00 | 7,690.00 | 188,781 |
| 2026-05-28 | 7,970.00 | 8,260.00 | 7,470.00 | 7,750.00 | 7,750.00 | 237,046 |
| 2026-05-27 | 8,510.00 | 8,570.00 | 7,780.00 | 7,980.00 | 7,980.00 | 358,469 |
| 2026-05-26 | 8,770.00 | 8,850.00 | 8,370.00 | 8,480.00 | 8,480.00 | 396,733 |
| 2026-05-22 | 8,440.00 | 8,870.00 | 8,350.00 | 8,710.00 | 8,710.00 | 383,624 |
| 2026-05-21 | 8,260.00 | 8,440.00 | 8,180.00 | 8,400.00 | 8,400.00 | 390,786 |
| 2026-05-20 | 8,230.00 | 8,440.00 | 7,990.00 | 8,140.00 | 8,140.00 | 516,847 |
| 2026-05-19 | 8,320.00 | 8,390.00 | 7,960.00 | 8,230.00 | 8,230.00 | 421,627 |
| 2026-05-18 | 7,690.00 | 9,340.00 | 7,460.00 | 8,440.00 | 8,440.00 | 2,181,026 |
| 2026-05-15 | 7,480.00 | 8,090.00 | 7,480.00 | 7,680.00 | 7,680.00 | 454,184 |
| 2026-05-14 | 7,500.00 | 7,510.00 | 7,270.00 | 7,380.00 | 7,380.00 | 104,663 |
| 2026-05-13 | 7,430.00 | 7,520.00 | 7,330.00 | 7,500.00 | 7,500.00 | 73,919 |
| 2026-05-12 | 7,370.00 | 7,640.00 | 7,240.00 | 7,440.00 | 7,440.00 | 149,246 |
| 2026-05-11 | 7,500.00 | 7,510.00 | 7,280.00 | 7,360.00 | 7,360.00 | 111,526 |
| 2026-05-08 | 7,460.00 | 7,580.00 | 7,380.00 | 7,510.00 | 7,510.00 | 104,201 |
| 2026-05-07 | 7,310.00 | 7,550.00 | 7,280.00 | 7,460.00 | 7,460.00 | 137,734 |
| 2026-05-06 | 7,500.00 | 7,500.00 | 7,200.00 | 7,290.00 | 7,290.00 | 138,595 |
| 2026-05-04 | 7,550.00 | 7,700.00 | 7,380.00 | 7,380.00 | 7,380.00 | 83,894 |
| 2026-04-30 | 7,680.00 | 7,680.00 | 7,540.00 | 7,550.00 | 7,550.00 | 67,775 |
| 2026-04-29 | 7,500.00 | 7,650.00 | 7,440.00 | 7,640.00 | 7,640.00 | 89,436 |
| 2026-04-28 | 7,450.00 | 7,570.00 | 7,450.00 | 7,490.00 | 7,490.00 | 80,245 |
| 2026-04-27 | 7,760.00 | 7,760.00 | 7,430.00 | 7,520.00 | 7,520.00 | 127,987 |
| 2026-04-24 | 7,600.00 | 7,760.00 | 7,590.00 | 7,740.00 | 7,740.00 | 125,743 |
| 2026-04-23 | 7,600.00 | 7,630.00 | 7,470.00 | 7,610.00 | 7,610.00 | 82,319 |
| 2026-04-22 | 7,550.00 | 7,610.00 | 7,480.00 | 7,580.00 | 7,580.00 | 120,126 |
| 2026-04-21 | 7,620.00 | 7,730.00 | 7,520.00 | 7,520.00 | 7,520.00 | 111,299 |
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.