WiSoL CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 7,650.00 | 7,680.00 | 7,500.00 | 7,590.00 | 7,590.00 | 74,615 |
| 2026-04-17 | 7,500.00 | 7,650.00 | 7,480.00 | 7,650.00 | 7,650.00 | 87,943 |
| 2026-04-16 | 7,450.00 | 7,630.00 | 7,330.00 | 7,560.00 | 7,560.00 | 152,865 |
| 2026-04-15 | 7,210.00 | 7,470.00 | 7,170.00 | 7,410.00 | 7,410.00 | 194,965 |
| 2026-04-14 | 7,200.00 | 7,350.00 | 7,090.00 | 7,230.00 | 7,230.00 | 182,165 |
| 2026-04-13 | 6,980.00 | 7,150.00 | 6,920.00 | 7,150.00 | 7,150.00 | 193,922 |
| 2026-04-10 | 6,790.00 | 7,070.00 | 6,790.00 | 6,980.00 | 6,980.00 | 182,650 |
| 2026-04-09 | 6,700.00 | 6,770.00 | 6,650.00 | 6,720.00 | 6,720.00 | 46,710 |
| 2026-04-08 | 6,580.00 | 6,800.00 | 6,580.00 | 6,700.00 | 6,700.00 | 99,492 |
| 2026-04-07 | 6,590.00 | 6,640.00 | 6,480.00 | 6,570.00 | 6,570.00 | 46,592 |
| 2026-04-06 | 6,530.00 | 6,700.00 | 6,510.00 | 6,590.00 | 6,590.00 | 43,283 |
| 2026-04-03 | 6,590.00 | 6,730.00 | 6,520.00 | 6,520.00 | 6,520.00 | 56,288 |
| 2026-04-02 | 6,650.00 | 6,750.00 | 6,390.00 | 6,430.00 | 6,430.00 | 71,611 |
| 2026-04-01 | 6,300.00 | 6,700.00 | 6,300.00 | 6,650.00 | 6,650.00 | 101,591 |
| 2026-03-31 | 6,350.00 | 6,360.00 | 6,150.00 | 6,240.00 | 6,240.00 | 100,914 |
| 2026-03-30 | 6,860.00 | 6,860.00 | 6,380.00 | 6,380.00 | 6,380.00 | 172,137 |
| 2026-03-27 | 7,310.00 | 7,340.00 | 7,170.00 | 7,200.00 | 6,700.00 | 124,151 |
| 2026-03-26 | 7,490.00 | 7,490.00 | 7,250.00 | 7,310.00 | 6,802.36 | 122,559 |
| 2026-03-25 | 7,540.00 | 7,560.00 | 7,390.00 | 7,510.00 | 6,988.47 | 111,390 |
| 2026-03-24 | 7,400.00 | 7,480.00 | 7,300.00 | 7,340.00 | 6,830.28 | 74,425 |
| 2026-03-23 | 7,560.00 | 7,560.00 | 7,310.00 | 7,330.00 | 6,820.97 | 124,770 |
| 2026-03-20 | 7,500.00 | 7,600.00 | 7,430.00 | 7,570.00 | 7,044.31 | 78,694 |
| 2026-03-19 | 7,530.00 | 7,610.00 | 7,460.00 | 7,460.00 | 6,941.94 | 85,639 |
| 2026-03-18 | 7,660.00 | 7,740.00 | 7,550.00 | 7,600.00 | 7,072.22 | 119,662 |
| 2026-03-17 | 7,660.00 | 7,730.00 | 7,570.00 | 7,610.00 | 7,081.53 | 142,246 |
| 2026-03-16 | 7,630.00 | 7,690.00 | 7,460.00 | 7,580.00 | 7,053.61 | 229,878 |
| 2026-03-13 | 7,330.00 | 7,890.00 | 7,330.00 | 7,580.00 | 7,053.61 | 757,883 |
| 2026-03-12 | 7,340.00 | 7,560.00 | 7,180.00 | 7,270.00 | 6,765.14 | 359,517 |
| 2026-03-11 | 6,980.00 | 7,880.00 | 6,950.00 | 7,350.00 | 6,839.58 | 916,013 |
| 2026-03-10 | 6,930.00 | 6,990.00 | 6,820.00 | 6,880.00 | 6,402.22 | 84,974 |
| 2026-03-09 | 6,870.00 | 6,870.00 | 6,640.00 | 6,790.00 | 6,318.47 | 98,478 |
| 2026-03-06 | 6,880.00 | 6,940.00 | 6,690.00 | 6,920.00 | 6,439.44 | 131,622 |
| 2026-03-05 | 6,720.00 | 7,000.00 | 6,720.00 | 6,880.00 | 6,402.22 | 162,642 |
| 2026-03-04 | 6,840.00 | 6,870.00 | 6,400.00 | 6,510.00 | 6,057.92 | 329,659 |
| 2026-03-03 | 7,070.00 | 7,160.00 | 6,920.00 | 6,940.00 | 6,458.06 | 203,762 |
| 2026-02-27 | 7,350.00 | 7,350.00 | 7,120.00 | 7,190.00 | 6,690.69 | 153,625 |
| 2026-02-26 | 7,270.00 | 7,350.00 | 7,120.00 | 7,350.00 | 6,839.58 | 152,607 |
| 2026-02-25 | 7,150.00 | 7,300.00 | 7,040.00 | 7,200.00 | 6,700.00 | 234,741 |
| 2026-02-24 | 6,570.00 | 7,090.00 | 6,450.00 | 7,090.00 | 6,597.64 | 716,991 |
| 2026-02-23 | 6,500.00 | 6,570.00 | 6,450.00 | 6,530.00 | 6,076.53 | 100,479 |
| 2026-02-20 | 6,320.00 | 6,500.00 | 6,320.00 | 6,460.00 | 6,011.39 | 112,699 |
| 2026-02-19 | 6,370.00 | 6,450.00 | 6,300.00 | 6,350.00 | 5,909.03 | 169,441 |
| 2026-02-13 | 6,400.00 | 6,470.00 | 6,320.00 | 6,370.00 | 5,927.64 | 86,793 |
| 2026-02-12 | 6,360.00 | 6,430.00 | 6,290.00 | 6,410.00 | 5,964.86 | 69,410 |
| 2026-02-11 | 6,410.00 | 6,470.00 | 6,320.00 | 6,360.00 | 5,918.33 | 107,980 |
| 2026-02-10 | 6,200.00 | 6,440.00 | 6,190.00 | 6,410.00 | 5,964.86 | 169,474 |
| 2026-02-09 | 6,230.00 | 6,300.00 | 6,160.00 | 6,200.00 | 5,769.44 | 45,552 |
| 2026-02-06 | 6,300.00 | 6,300.00 | 6,100.00 | 6,210.00 | 5,778.75 | 78,420 |
| 2026-02-05 | 6,280.00 | 6,350.00 | 6,200.00 | 6,300.00 | 5,862.50 | 104,673 |
| 2026-02-04 | 6,170.00 | 6,310.00 | 6,130.00 | 6,280.00 | 5,843.89 | 153,406 |
| 2026-02-03 | 6,030.00 | 6,200.00 | 6,030.00 | 6,170.00 | 5,741.53 | 72,123 |
| 2026-02-02 | 6,010.00 | 6,220.00 | 6,000.00 | 6,030.00 | 5,611.25 | 106,269 |
| 2026-01-30 | 6,100.00 | 6,180.00 | 6,060.00 | 6,100.00 | 5,676.39 | 95,465 |
| 2026-01-29 | 6,120.00 | 6,150.00 | 5,990.00 | 6,090.00 | 5,667.08 | 130,075 |
| 2026-01-28 | 6,210.00 | 6,260.00 | 6,110.00 | 6,120.00 | 5,695.00 | 109,196 |
| 2026-01-27 | 6,140.00 | 6,250.00 | 6,140.00 | 6,170.00 | 5,741.53 | 67,655 |
| 2026-01-26 | 6,210.00 | 6,240.00 | 6,150.00 | 6,200.00 | 5,769.44 | 76,249 |
| 2026-01-23 | 6,230.00 | 6,300.00 | 6,120.00 | 6,210.00 | 5,778.75 | 89,867 |
| 2026-01-22 | 6,310.00 | 6,370.00 | 6,180.00 | 6,230.00 | 5,797.36 | 128,149 |
| 2026-01-21 | 6,100.00 | 6,320.00 | 6,030.00 | 6,310.00 | 5,871.81 | 174,349 |
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.