WiSoL CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 6,630.00 | 6,670.00 | 6,550.00 | 6,640.00 | 6,178.89 | 50,749 |
| 2025-07-22 | 6,550.00 | 6,690.00 | 6,550.00 | 6,640.00 | 6,178.89 | 95,517 |
| 2025-07-21 | 6,450.00 | 6,610.00 | 6,450.00 | 6,550.00 | 6,095.14 | 85,292 |
| 2025-07-18 | 6,580.00 | 6,590.00 | 6,480.00 | 6,560.00 | 6,104.44 | 64,669 |
| 2025-07-17 | 6,510.00 | 6,580.00 | 6,500.00 | 6,550.00 | 6,095.14 | 100,241 |
| 2025-07-16 | 6,480.00 | 6,570.00 | 6,430.00 | 6,500.00 | 6,048.61 | 70,857 |
| 2025-07-15 | 6,510.00 | 6,550.00 | 6,460.00 | 6,480.00 | 6,030.00 | 43,214 |
| 2025-07-14 | 6,570.00 | 6,570.00 | 6,490.00 | 6,530.00 | 6,076.53 | 54,404 |
| 2025-07-11 | 6,540.00 | 6,580.00 | 6,500.00 | 6,570.00 | 6,113.75 | 73,519 |
| 2025-07-10 | 6,560.00 | 6,580.00 | 6,480.00 | 6,540.00 | 6,085.83 | 72,382 |
| 2025-07-09 | 6,490.00 | 6,600.00 | 6,470.00 | 6,580.00 | 6,123.06 | 68,818 |
| 2025-07-08 | 6,440.00 | 6,530.00 | 6,420.00 | 6,490.00 | 6,039.31 | 83,350 |
| 2025-07-07 | 6,370.00 | 6,480.00 | 6,330.00 | 6,410.00 | 5,964.86 | 70,789 |
| 2025-07-04 | 6,440.00 | 6,470.00 | 6,340.00 | 6,360.00 | 5,918.33 | 68,268 |
| 2025-07-03 | 6,420.00 | 6,480.00 | 6,380.00 | 6,430.00 | 5,983.47 | 53,412 |
| 2025-07-02 | 6,430.00 | 6,430.00 | 6,300.00 | 6,380.00 | 5,936.94 | 55,465 |
| 2025-07-01 | 6,400.00 | 6,450.00 | 6,350.00 | 6,350.00 | 5,909.03 | 92,640 |
| 2025-06-30 | 6,300.00 | 6,460.00 | 6,290.00 | 6,390.00 | 5,946.25 | 76,008 |
| 2025-06-27 | 6,420.00 | 6,430.00 | 6,230.00 | 6,300.00 | 5,862.50 | 143,167 |
| 2025-06-26 | 6,500.00 | 6,520.00 | 6,350.00 | 6,390.00 | 5,946.25 | 100,820 |
| 2025-06-25 | 6,570.00 | 6,600.00 | 6,440.00 | 6,500.00 | 6,048.61 | 92,533 |
| 2025-06-24 | 6,530.00 | 6,610.00 | 6,530.00 | 6,540.00 | 6,085.83 | 82,286 |
| 2025-06-23 | 6,590.00 | 6,590.00 | 6,430.00 | 6,510.00 | 6,057.92 | 79,328 |
| 2025-06-20 | 6,540.00 | 6,610.00 | 6,510.00 | 6,600.00 | 6,141.67 | 136,386 |
| 2025-06-19 | 6,490.00 | 6,560.00 | 6,450.00 | 6,540.00 | 6,085.83 | 77,251 |
| 2025-06-18 | 6,410.00 | 6,540.00 | 6,410.00 | 6,480.00 | 6,030.00 | 73,499 |
| 2025-06-17 | 6,530.00 | 6,550.00 | 6,380.00 | 6,420.00 | 5,974.17 | 78,067 |
| 2025-06-16 | 6,340.00 | 6,520.00 | 6,300.00 | 6,490.00 | 6,039.31 | 81,786 |
| 2025-06-13 | 6,500.00 | 6,530.00 | 6,320.00 | 6,340.00 | 5,899.72 | 85,895 |
| 2025-06-12 | 6,610.00 | 6,640.00 | 6,480.00 | 6,500.00 | 6,048.61 | 135,596 |
| 2025-06-11 | 6,560.00 | 6,640.00 | 6,545.00 | 6,590.00 | 6,132.36 | 59,806 |
| 2025-06-10 | 6,660.00 | 6,690.00 | 6,490.00 | 6,550.00 | 6,095.14 | 91,681 |
| 2025-06-09 | 6,650.00 | 6,760.00 | 6,600.00 | 6,660.00 | 6,197.50 | 79,531 |
| 2025-06-05 | 6,560.00 | 6,650.00 | 6,530.00 | 6,600.00 | 6,141.67 | 58,763 |
| 2025-06-04 | 6,460.00 | 6,570.00 | 6,460.00 | 6,560.00 | 6,104.44 | 83,033 |
| 2025-06-02 | 6,410.00 | 6,470.00 | 6,410.00 | 6,440.00 | 5,992.78 | 58,232 |
| 2025-05-30 | 6,380.00 | 6,440.00 | 6,310.00 | 6,410.00 | 5,964.86 | 76,226 |
| 2025-05-29 | 6,450.00 | 6,460.00 | 6,380.00 | 6,390.00 | 5,946.25 | 61,028 |
| 2025-05-28 | 6,350.00 | 6,460.00 | 6,350.00 | 6,400.00 | 5,955.56 | 55,255 |
| 2025-05-27 | 6,330.00 | 6,370.00 | 6,290.00 | 6,370.00 | 5,927.64 | 45,730 |
| 2025-05-26 | 6,300.00 | 6,410.00 | 6,290.00 | 6,330.00 | 5,890.42 | 42,574 |
| 2025-05-23 | 6,370.00 | 6,400.00 | 6,240.00 | 6,360.00 | 5,918.33 | 90,626 |
| 2025-05-22 | 6,390.00 | 6,390.00 | 6,280.00 | 6,370.00 | 5,927.64 | 34,516 |
| 2025-05-21 | 6,400.00 | 6,430.00 | 6,260.00 | 6,390.00 | 5,946.25 | 72,783 |
| 2025-05-20 | 6,360.00 | 6,450.00 | 6,340.00 | 6,390.00 | 5,946.25 | 48,329 |
| 2025-05-19 | 6,270.00 | 6,360.00 | 6,190.00 | 6,360.00 | 5,918.33 | 52,398 |
| 2025-05-16 | 6,510.00 | 6,530.00 | 6,210.00 | 6,270.00 | 5,834.58 | 224,093 |
| 2025-05-15 | 6,820.00 | 6,820.00 | 6,430.00 | 6,500.00 | 6,048.61 | 300,549 |
| 2025-05-14 | 6,870.00 | 7,000.00 | 6,860.00 | 6,990.00 | 6,504.58 | 88,332 |
| 2025-05-13 | 6,850.00 | 6,870.00 | 6,810.00 | 6,870.00 | 6,392.92 | 47,568 |
| 2025-05-12 | 6,820.00 | 6,870.00 | 6,770.00 | 6,850.00 | 6,374.31 | 71,951 |
| 2025-05-09 | 6,870.00 | 6,870.00 | 6,750.00 | 6,820.00 | 6,346.39 | 66,165 |
| 2025-05-08 | 6,840.00 | 6,890.00 | 6,840.00 | 6,870.00 | 6,392.92 | 55,635 |
| 2025-05-07 | 6,900.00 | 6,900.00 | 6,750.00 | 6,840.00 | 6,365.00 | 63,612 |
| 2025-05-02 | 6,840.00 | 6,900.00 | 6,820.00 | 6,890.00 | 6,411.53 | 49,703 |
| 2025-04-30 | 6,860.00 | 6,890.00 | 6,760.00 | 6,840.00 | 6,365.00 | 60,866 |
| 2025-04-29 | 6,780.00 | 6,870.00 | 6,780.00 | 6,840.00 | 6,365.00 | 57,054 |
| 2025-04-28 | 6,760.00 | 6,830.00 | 6,750.00 | 6,780.00 | 6,309.17 | 85,278 |
| 2025-04-25 | 6,770.00 | 6,830.00 | 6,740.00 | 6,760.00 | 6,290.56 | 64,429 |
| 2025-04-24 | 6,810.00 | 6,840.00 | 6,730.00 | 6,750.00 | 6,281.25 | 91,076 |
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.