WiSoL CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 6,050.00 | 6,130.00 | 6,040.00 | 6,120.00 | 5,695.00 | 76,332 |
| 2026-01-19 | 6,050.00 | 6,130.00 | 5,950.00 | 6,070.00 | 5,648.47 | 78,138 |
| 2026-01-16 | 5,960.00 | 6,150.00 | 5,960.00 | 6,050.00 | 5,629.86 | 150,414 |
| 2026-01-15 | 5,800.00 | 6,040.00 | 5,740.00 | 5,970.00 | 5,555.42 | 151,150 |
| 2026-01-14 | 5,700.00 | 5,790.00 | 5,610.00 | 5,790.00 | 5,387.92 | 94,606 |
| 2026-01-13 | 5,610.00 | 5,700.00 | 5,610.00 | 5,650.00 | 5,257.64 | 60,471 |
| 2026-01-12 | 5,560.00 | 5,670.00 | 5,530.00 | 5,650.00 | 5,257.64 | 42,574 |
| 2026-01-09 | 5,510.00 | 5,590.00 | 5,470.00 | 5,560.00 | 5,173.89 | 29,160 |
| 2026-01-08 | 5,620.00 | 5,620.00 | 5,480.00 | 5,510.00 | 5,127.36 | 61,109 |
| 2026-01-07 | 5,690.00 | 5,700.00 | 5,580.00 | 5,620.00 | 5,229.72 | 45,166 |
| 2026-01-06 | 5,600.00 | 5,700.00 | 5,550.00 | 5,690.00 | 5,294.86 | 65,742 |
| 2026-01-05 | 5,660.00 | 5,720.00 | 5,570.00 | 5,600.00 | 5,211.11 | 70,750 |
| 2026-01-02 | 5,740.00 | 5,740.00 | 5,610.00 | 5,660.00 | 5,266.94 | 90,833 |
| 2025-12-30 | 5,740.00 | 5,820.00 | 5,720.00 | 5,740.00 | 5,341.39 | 28,625 |
| 2025-12-29 | 5,840.00 | 5,840.00 | 5,700.00 | 5,740.00 | 5,341.39 | 54,259 |
| 2025-12-26 | 5,770.00 | 5,790.00 | 5,700.00 | 5,740.00 | 5,341.39 | 70,097 |
| 2025-12-24 | 5,780.00 | 5,800.00 | 5,700.00 | 5,770.00 | 5,369.31 | 36,546 |
| 2025-12-23 | 5,810.00 | 5,870.00 | 5,740.00 | 5,780.00 | 5,378.61 | 55,270 |
| 2025-12-22 | 5,940.00 | 5,940.00 | 5,800.00 | 5,820.00 | 5,415.83 | 88,031 |
| 2025-12-19 | 5,850.00 | 5,900.00 | 5,800.00 | 5,880.00 | 5,471.67 | 40,879 |
| 2025-12-18 | 5,870.00 | 5,870.00 | 5,800.00 | 5,850.00 | 5,443.75 | 53,560 |
| 2025-12-17 | 5,870.00 | 5,930.00 | 5,820.00 | 5,890.00 | 5,480.97 | 41,917 |
| 2025-12-16 | 5,930.00 | 5,950.00 | 5,850.00 | 5,890.00 | 5,480.97 | 65,652 |
| 2025-12-15 | 5,880.00 | 5,950.00 | 5,790.00 | 5,930.00 | 5,518.19 | 52,754 |
| 2025-12-12 | 5,880.00 | 5,890.00 | 5,790.00 | 5,880.00 | 5,471.67 | 27,575 |
| 2025-12-11 | 5,860.00 | 5,900.00 | 5,830.00 | 5,880.00 | 5,471.67 | 30,237 |
| 2025-12-10 | 5,800.00 | 5,910.00 | 5,760.00 | 5,860.00 | 5,453.06 | 33,065 |
| 2025-12-09 | 5,750.00 | 5,930.00 | 5,750.00 | 5,800.00 | 5,397.22 | 39,940 |
| 2025-12-08 | 5,900.00 | 5,950.00 | 5,790.00 | 5,790.00 | 5,387.92 | 56,643 |
| 2025-12-05 | 5,880.00 | 5,960.00 | 5,850.00 | 5,900.00 | 5,490.28 | 61,201 |
| 2025-12-04 | 5,900.00 | 5,980.00 | 5,860.00 | 5,910.00 | 5,499.58 | 74,925 |
| 2025-12-03 | 5,910.00 | 5,920.00 | 5,820.00 | 5,890.00 | 5,480.97 | 47,111 |
| 2025-12-02 | 5,770.00 | 5,900.00 | 5,750.00 | 5,870.00 | 5,462.36 | 62,924 |
| 2025-12-01 | 5,800.00 | 5,840.00 | 5,720.00 | 5,750.00 | 5,350.69 | 42,898 |
| 2025-11-28 | 5,760.00 | 5,800.00 | 5,700.00 | 5,760.00 | 5,360.00 | 24,429 |
| 2025-11-27 | 5,770.00 | 5,850.00 | 5,730.00 | 5,730.00 | 5,332.08 | 23,129 |
| 2025-11-26 | 5,730.00 | 5,820.00 | 5,730.00 | 5,820.00 | 5,415.83 | 46,418 |
| 2025-11-25 | 5,810.00 | 5,900.00 | 5,720.00 | 5,780.00 | 5,378.61 | 76,812 |
| 2025-11-24 | 5,600.00 | 5,770.00 | 5,590.00 | 5,770.00 | 5,369.31 | 56,522 |
| 2025-11-21 | 5,650.00 | 5,650.00 | 5,500.00 | 5,630.00 | 5,239.03 | 42,483 |
| 2025-11-20 | 5,560.00 | 5,730.00 | 5,560.00 | 5,690.00 | 5,294.86 | 49,328 |
| 2025-11-19 | 5,540.00 | 5,600.00 | 5,490.00 | 5,560.00 | 5,173.89 | 75,322 |
| 2025-11-18 | 5,740.00 | 5,740.00 | 5,550.00 | 5,560.00 | 5,173.89 | 60,698 |
| 2025-11-17 | 5,700.00 | 5,730.00 | 5,560.00 | 5,720.00 | 5,322.78 | 64,326 |
| 2025-11-14 | 5,660.00 | 5,710.00 | 5,600.00 | 5,680.00 | 5,285.56 | 54,304 |
| 2025-11-13 | 5,640.00 | 5,730.00 | 5,630.00 | 5,670.00 | 5,276.25 | 92,699 |
| 2025-11-12 | 5,580.00 | 5,720.00 | 5,580.00 | 5,630.00 | 5,239.03 | 84,538 |
| 2025-11-11 | 5,620.00 | 5,730.00 | 5,550.00 | 5,580.00 | 5,192.50 | 65,171 |
| 2025-11-10 | 5,390.00 | 5,700.00 | 5,390.00 | 5,650.00 | 5,257.64 | 90,532 |
| 2025-11-07 | 5,520.00 | 5,540.00 | 5,380.00 | 5,420.00 | 5,043.61 | 87,912 |
| 2025-11-06 | 5,460.00 | 5,550.00 | 5,420.00 | 5,530.00 | 5,145.97 | 63,502 |
| 2025-11-05 | 5,540.00 | 5,540.00 | 5,370.00 | 5,470.00 | 5,090.14 | 102,455 |
| 2025-11-04 | 5,510.00 | 5,600.00 | 5,470.00 | 5,550.00 | 5,164.58 | 94,910 |
| 2025-11-03 | 5,670.00 | 5,670.00 | 5,500.00 | 5,510.00 | 5,127.36 | 105,871 |
| 2025-10-31 | 5,630.00 | 5,800.00 | 5,550.00 | 5,650.00 | 5,257.64 | 110,857 |
| 2025-10-30 | 5,650.00 | 5,750.00 | 5,610.00 | 5,670.00 | 5,276.25 | 83,449 |
| 2025-10-29 | 5,580.00 | 5,810.00 | 5,570.00 | 5,680.00 | 5,285.56 | 163,539 |
| 2025-10-28 | 5,650.00 | 5,660.00 | 5,500.00 | 5,540.00 | 5,155.28 | 105,857 |
| 2025-10-27 | 5,620.00 | 5,650.00 | 5,580.00 | 5,600.00 | 5,211.11 | 74,106 |
| 2025-10-24 | 5,680.00 | 5,680.00 | 5,600.00 | 5,620.00 | 5,229.72 | 46,098 |
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.