WiSoL CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 6,870.00 | 6,870.00 | 6,760.00 | 6,800.00 | 6,327.78 | 51,437 |
| 2025-04-22 | 6,800.00 | 6,850.00 | 6,740.00 | 6,840.00 | 6,365.00 | 94,756 |
| 2025-04-21 | 6,570.00 | 6,870.00 | 6,550.00 | 6,830.00 | 6,355.69 | 171,888 |
| 2025-04-18 | 6,540.00 | 6,630.00 | 6,400.00 | 6,570.00 | 6,113.75 | 94,333 |
| 2025-04-17 | 6,370.00 | 6,540.00 | 6,250.00 | 6,540.00 | 6,085.83 | 320,348 |
| 2025-04-16 | 6,230.00 | 6,250.00 | 6,140.00 | 6,170.00 | 5,741.53 | 73,971 |
| 2025-04-15 | 6,030.00 | 6,250.00 | 6,030.00 | 6,230.00 | 5,797.36 | 77,303 |
| 2025-04-14 | 6,050.00 | 6,130.00 | 6,030.00 | 6,050.00 | 5,629.86 | 74,767 |
| 2025-04-11 | 5,800.00 | 6,050.00 | 5,780.00 | 6,030.00 | 5,611.25 | 141,044 |
| 2025-04-10 | 5,680.00 | 5,850.00 | 5,680.00 | 5,850.00 | 5,443.75 | 82,540 |
| 2025-04-09 | 5,560.00 | 5,650.00 | 5,490.00 | 5,580.00 | 5,192.50 | 65,088 |
| 2025-04-08 | 5,630.00 | 5,720.00 | 5,630.00 | 5,650.00 | 5,257.64 | 42,499 |
| 2025-04-07 | 5,780.00 | 5,780.00 | 5,540.00 | 5,630.00 | 5,239.03 | 101,268 |
| 2025-04-04 | 5,780.00 | 5,910.00 | 5,700.00 | 5,830.00 | 5,425.14 | 52,946 |
| 2025-04-03 | 5,820.00 | 5,900.00 | 5,790.00 | 5,840.00 | 5,434.44 | 41,794 |
| 2025-04-02 | 5,960.00 | 5,980.00 | 5,830.00 | 5,880.00 | 5,471.67 | 71,044 |
| 2025-04-01 | 5,830.00 | 5,980.00 | 5,750.00 | 5,950.00 | 5,536.81 | 97,691 |
| 2025-03-31 | 5,900.00 | 5,930.00 | 5,750.00 | 5,850.00 | 5,443.75 | 93,386 |
| 2025-03-28 | 6,140.00 | 6,170.00 | 5,850.00 | 5,990.00 | 5,574.03 | 358,043 |
| 2025-03-27 | 6,510.00 | 6,630.00 | 6,510.00 | 6,570.00 | 5,648.47 | 256,934 |
| 2025-03-26 | 6,480.00 | 6,560.00 | 6,450.00 | 6,510.00 | 5,596.89 | 171,291 |
| 2025-03-25 | 6,440.00 | 6,510.00 | 6,420.00 | 6,450.00 | 5,545.30 | 115,444 |
| 2025-03-24 | 6,450.00 | 6,490.00 | 6,360.00 | 6,420.00 | 5,519.51 | 252,909 |
| 2025-03-21 | 6,450.00 | 6,480.00 | 6,380.00 | 6,450.00 | 5,545.30 | 127,604 |
| 2025-03-20 | 6,430.00 | 6,500.00 | 6,420.00 | 6,450.00 | 5,545.30 | 97,178 |
| 2025-03-19 | 6,460.00 | 6,510.00 | 6,370.00 | 6,420.00 | 5,519.51 | 280,678 |
| 2025-03-18 | 6,560.00 | 6,570.00 | 6,450.00 | 6,460.00 | 5,553.90 | 104,420 |
| 2025-03-17 | 6,540.00 | 6,630.00 | 6,480.00 | 6,570.00 | 5,648.47 | 97,722 |
| 2025-03-14 | 6,420.00 | 6,510.00 | 6,410.00 | 6,490.00 | 5,579.69 | 55,462 |
| 2025-03-13 | 6,460.00 | 6,560.00 | 6,400.00 | 6,400.00 | 5,502.32 | 123,123 |
| 2025-03-12 | 6,440.00 | 6,550.00 | 6,410.00 | 6,450.00 | 5,545.30 | 73,663 |
| 2025-03-11 | 6,490.00 | 6,510.00 | 6,400.00 | 6,460.00 | 5,553.90 | 60,153 |
| 2025-03-10 | 6,470.00 | 6,560.00 | 6,450.00 | 6,550.00 | 5,631.28 | 54,887 |
| 2025-03-07 | 6,420.00 | 6,610.00 | 6,400.00 | 6,460.00 | 5,553.90 | 64,588 |
| 2025-03-06 | 6,450.00 | 6,460.00 | 6,400.00 | 6,410.00 | 5,510.91 | 56,428 |
| 2025-03-05 | 6,420.00 | 6,460.00 | 6,380.00 | 6,450.00 | 5,545.30 | 77,600 |
| 2025-03-04 | 6,470.00 | 6,540.00 | 6,420.00 | 6,430.00 | 5,528.11 | 113,176 |
| 2025-02-28 | 6,380.00 | 6,520.00 | 6,380.00 | 6,450.00 | 5,545.30 | 327,952 |
| 2025-02-27 | 6,420.00 | 6,470.00 | 6,320.00 | 6,380.00 | 5,485.12 | 298,089 |
| 2025-02-26 | 6,040.00 | 6,550.00 | 5,940.00 | 6,320.00 | 5,433.54 | 320,348 |
| 2025-02-25 | 6,010.00 | 6,050.00 | 5,940.00 | 6,020.00 | 5,175.62 | 53,970 |
| 2025-02-24 | 5,970.00 | 6,030.00 | 5,900.00 | 6,010.00 | 5,167.02 | 47,685 |
| 2025-02-21 | 5,960.00 | 6,030.00 | 5,890.00 | 6,020.00 | 5,175.62 | 104,455 |
| 2025-02-20 | 5,950.00 | 6,030.00 | 5,880.00 | 5,960.00 | 5,124.03 | 97,126 |
| 2025-02-19 | 5,890.00 | 5,970.00 | 5,840.00 | 5,930.00 | 5,098.24 | 72,792 |
| 2025-02-18 | 5,890.00 | 5,930.00 | 5,790.00 | 5,880.00 | 5,055.25 | 93,489 |
| 2025-02-17 | 5,770.00 | 6,020.00 | 5,740.00 | 5,920.00 | 5,089.64 | 207,417 |
| 2025-02-14 | 5,540.00 | 5,900.00 | 5,500.00 | 5,750.00 | 4,943.49 | 448,080 |
| 2025-02-13 | 5,460.00 | 5,550.00 | 5,390.00 | 5,540.00 | 4,762.94 | 60,309 |
| 2025-02-12 | 5,500.00 | 5,520.00 | 5,380.00 | 5,460.00 | 4,694.16 | 68,421 |
| 2025-02-11 | 5,550.00 | 5,550.00 | 5,440.00 | 5,510.00 | 4,737.15 | 58,585 |
| 2025-02-10 | 5,340.00 | 5,570.00 | 5,260.00 | 5,540.00 | 4,762.94 | 115,884 |
| 2025-02-07 | 5,410.00 | 5,410.00 | 5,330.00 | 5,370.00 | 4,616.79 | 53,089 |
| 2025-02-06 | 5,400.00 | 5,440.00 | 5,360.00 | 5,400.00 | 4,642.58 | 40,648 |
| 2025-02-05 | 5,280.00 | 5,410.00 | 5,240.00 | 5,390.00 | 4,633.98 | 57,395 |
| 2025-02-04 | 5,190.00 | 5,340.00 | 5,170.00 | 5,320.00 | 4,573.80 | 59,246 |
| 2025-02-03 | 5,360.00 | 5,360.00 | 5,070.00 | 5,190.00 | 4,462.04 | 97,197 |
| 2025-01-31 | 5,380.00 | 5,400.00 | 5,300.00 | 5,350.00 | 4,599.59 | 51,405 |
| 2025-01-24 | 5,330.00 | 5,420.00 | 5,270.00 | 5,390.00 | 4,633.98 | 53,969 |
| 2025-01-23 | 5,340.00 | 5,380.00 | 5,270.00 | 5,330.00 | 4,582.40 | 62,009 |
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.