WiSoL CO.LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	10,500.00	10,550.00	10,200.00	10,300.00	8,285.02	111,306
2022-02-16	10,200.00	10,500.00	10,200.00	10,450.00	8,405.67	73,525
2022-02-15	10,100.00	10,250.00	10,000.00	10,050.00	8,083.92	102,100
2022-02-14	10,200.00	10,350.00	10,100.00	10,100.00	8,124.14	126,796
2022-02-11	10,650.00	10,650.00	10,400.00	10,400.00	8,365.45	109,761
2022-02-10	10,900.00	10,950.00	10,650.00	10,700.00	8,606.77	64,887
2022-02-09	10,850.00	10,900.00	10,750.00	10,800.00	8,687.20	68,389
2022-02-08	10,950.00	11,000.00	10,650.00	10,700.00	8,606.77	147,370
2022-02-07	11,050.00	11,050.00	10,650.00	11,000.00	8,848.08	209,507
2022-02-04	10,500.00	11,050.00	10,450.00	11,000.00	8,848.08	258,241
2022-02-03	10,700.00	10,900.00	10,500.00	10,500.00	8,445.89	183,138
2022-01-28	10,400.00	10,700.00	10,250.00	10,550.00	8,486.11	109,294
2022-01-27	10,400.00	10,600.00	10,200.00	10,250.00	8,244.80	143,995
2022-01-26	10,200.00	10,750.00	10,100.00	10,450.00	8,405.67	178,647
2022-01-25	10,700.00	10,800.00	10,050.00	10,250.00	8,244.80	339,550
2022-01-24	10,650.00	10,850.00	10,500.00	10,750.00	8,646.98	168,347
2022-01-21	11,300.00	11,300.00	10,700.00	10,750.00	8,646.98	405,921
2022-01-20	10,650.00	11,350.00	10,500.00	11,350.00	9,129.61	552,081
2022-01-19	10,100.00	10,700.00	9,990.00	10,600.00	8,526.33	345,527
2022-01-18	10,150.00	10,350.00	10,050.00	10,100.00	8,124.14	122,721
2022-01-17	10,250.00	10,350.00	10,050.00	10,150.00	8,164.36	59,252
2022-01-14	10,250.00	10,400.00	10,050.00	10,300.00	8,285.02	71,218
2022-01-13	10,450.00	10,500.00	10,300.00	10,350.00	8,325.24	44,594
2022-01-12	10,250.00	10,450.00	10,250.00	10,450.00	8,405.67	70,796
2022-01-11	10,350.00	10,400.00	10,100.00	10,150.00	8,164.36	115,463
2022-01-10	10,650.00	10,700.00	10,250.00	10,400.00	8,365.45	168,993
2022-01-07	10,600.00	10,750.00	10,600.00	10,650.00	8,566.55	74,456
2022-01-06	10,700.00	10,900.00	10,500.00	10,550.00	8,486.11	273,203
2022-01-05	11,000.00	11,000.00	10,700.00	10,900.00	8,767.64	168,042
2022-01-04	10,800.00	10,950.00	10,750.00	10,950.00	8,807.86	83,320
2022-01-03	10,900.00	11,050.00	10,700.00	10,800.00	8,687.20	111,779
2021-12-30	10,800.00	11,150.00	10,800.00	10,900.00	8,767.64	161,360
2021-12-29	10,850.00	11,000.00	10,750.00	10,800.00	8,687.20	108,903
2021-12-28	10,800.00	11,000.00	10,800.00	10,950.00	8,606.77	190,825
2021-12-27	10,900.00	10,950.00	10,750.00	10,800.00	8,488.86	79,402
2021-12-24	11,000.00	11,050.00	10,750.00	10,900.00	8,567.47	144,308
2021-12-23	10,600.00	10,950.00	10,600.00	10,950.00	8,606.77	251,403
2021-12-22	10,550.00	10,600.00	10,450.00	10,500.00	8,253.06	68,413
2021-12-21	10,400.00	10,500.00	10,300.00	10,450.00	8,213.76	66,721
2021-12-20	10,500.00	10,550.00	10,300.00	10,400.00	8,174.46	81,041
2021-12-17	10,450.00	10,650.00	10,450.00	10,600.00	8,331.66	57,552
2021-12-16	10,650.00	10,700.00	10,550.00	10,550.00	8,292.36	51,073
2021-12-15	10,700.00	10,700.00	10,500.00	10,550.00	8,292.36	86,715
2021-12-14	10,750.00	10,850.00	10,600.00	10,700.00	8,410.26	89,613
2021-12-13	10,850.00	11,050.00	10,750.00	10,800.00	8,488.86	196,427
2021-12-10	10,850.00	11,200.00	10,750.00	10,750.00	8,449.56	294,285
2021-12-09	10,550.00	10,950.00	10,550.00	10,950.00	8,606.77	563,538
2021-12-08	10,700.00	10,750.00	10,450.00	10,550.00	8,292.36	178,597
2021-12-07	10,300.00	10,750.00	10,300.00	10,650.00	8,370.96	287,907
2021-12-06	9,950.00	10,350.00	9,950.00	10,300.00	8,095.86	146,374
2021-12-03	10,050.00	10,150.00	9,950.00	10,050.00	7,899.36	160,478
2021-12-02	9,720.00	10,250.00	9,700.00	10,050.00	7,899.36	277,460
2021-12-01	9,350.00	9,840.00	9,210.00	9,820.00	7,718.58	218,371
2021-11-30	9,760.00	9,880.00	9,180.00	9,430.00	7,412.04	539,762
2021-11-29	9,870.00	10,100.00	9,710.00	9,740.00	7,655.70	465,342
2021-11-26	10,600.00	10,600.00	10,050.00	10,100.00	7,938.66	222,311
2021-11-25	10,850.00	10,950.00	10,400.00	10,450.00	8,213.76	209,864
2021-11-24	10,400.00	10,950.00	10,400.00	10,850.00	8,528.16	418,424
2021-11-23	10,500.00	10,500.00	10,200.00	10,300.00	8,095.86	124,858
2021-11-22	10,500.00	10,750.00	10,350.00	10,400.00	8,174.46	198,169

← NewerPage 20 of 21 · 1,223 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.