WiSoL CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 5,300.00 | 5,330.00 | 5,210.00 | 5,330.00 | 4,582.40 | 63,590 |
| 2025-01-21 | 5,120.00 | 5,280.00 | 5,120.00 | 5,270.00 | 4,530.81 | 42,889 |
| 2025-01-20 | 5,130.00 | 5,190.00 | 5,090.00 | 5,110.00 | 4,393.26 | 46,973 |
| 2025-01-17 | 5,210.00 | 5,250.00 | 5,080.00 | 5,160.00 | 4,436.24 | 79,449 |
| 2025-01-16 | 5,200.00 | 5,250.00 | 5,180.00 | 5,230.00 | 4,496.42 | 57,112 |
| 2025-01-15 | 5,240.00 | 5,270.00 | 5,160.00 | 5,190.00 | 4,462.04 | 64,166 |
| 2025-01-14 | 5,240.00 | 5,260.00 | 5,200.00 | 5,230.00 | 4,496.42 | 21,344 |
| 2025-01-13 | 5,350.00 | 5,350.00 | 5,170.00 | 5,230.00 | 4,496.42 | 57,240 |
| 2025-01-10 | 5,390.00 | 5,390.00 | 5,260.00 | 5,340.00 | 4,591.00 | 62,805 |
| 2025-01-09 | 5,430.00 | 5,450.00 | 5,330.00 | 5,390.00 | 4,633.98 | 36,499 |
| 2025-01-08 | 5,350.00 | 5,460.00 | 5,330.00 | 5,430.00 | 4,668.37 | 44,837 |
| 2025-01-07 | 5,380.00 | 5,420.00 | 5,320.00 | 5,380.00 | 4,625.39 | 38,948 |
| 2025-01-06 | 5,160.00 | 5,420.00 | 5,150.00 | 5,370.00 | 4,616.79 | 108,569 |
| 2025-01-03 | 5,110.00 | 5,270.00 | 5,090.00 | 5,190.00 | 4,462.04 | 80,038 |
| 2025-01-02 | 5,130.00 | 5,130.00 | 5,020.00 | 5,120.00 | 4,401.85 | 37,053 |
| 2024-12-30 | 5,050.00 | 5,150.00 | 5,030.00 | 5,100.00 | 4,384.66 | 27,561 |
| 2024-12-27 | 5,220.00 | 5,280.00 | 5,080.00 | 5,110.00 | 4,393.26 | 76,252 |
| 2024-12-26 | 5,340.00 | 5,400.00 | 5,270.00 | 5,310.00 | 4,565.20 | 68,932 |
| 2024-12-24 | 5,330.00 | 5,390.00 | 5,270.00 | 5,390.00 | 4,633.98 | 41,484 |
| 2024-12-23 | 5,260.00 | 5,330.00 | 5,230.00 | 5,290.00 | 4,548.01 | 40,870 |
| 2024-12-20 | 5,340.00 | 5,340.00 | 5,210.00 | 5,260.00 | 4,522.22 | 41,013 |
| 2024-12-19 | 5,330.00 | 5,390.00 | 5,250.00 | 5,340.00 | 4,591.00 | 58,495 |
| 2024-12-18 | 5,420.00 | 5,460.00 | 5,340.00 | 5,430.00 | 4,668.37 | 33,596 |
| 2024-12-17 | 5,460.00 | 5,480.00 | 5,340.00 | 5,430.00 | 4,668.37 | 51,121 |
| 2024-12-16 | 5,580.00 | 5,650.00 | 5,410.00 | 5,480.00 | 4,711.36 | 38,976 |
| 2024-12-13 | 5,480.00 | 5,570.00 | 5,400.00 | 5,540.00 | 4,762.94 | 20,646 |
| 2024-12-12 | 5,470.00 | 5,500.00 | 5,360.00 | 5,450.00 | 4,685.57 | 26,992 |
| 2024-12-11 | 5,260.00 | 5,460.00 | 5,210.00 | 5,440.00 | 4,676.97 | 33,323 |
| 2024-12-10 | 5,000.00 | 5,330.00 | 5,000.00 | 5,290.00 | 4,548.01 | 78,352 |
| 2024-12-09 | 5,300.00 | 5,300.00 | 4,980.00 | 4,990.00 | 4,290.09 | 116,394 |
| 2024-12-06 | 5,410.00 | 5,420.00 | 5,190.00 | 5,320.00 | 4,573.80 | 80,439 |
| 2024-12-05 | 5,460.00 | 5,460.00 | 5,370.00 | 5,410.00 | 4,651.18 | 15,461 |
| 2024-12-04 | 5,460.00 | 5,600.00 | 5,400.00 | 5,400.00 | 4,642.58 | 102,086 |
| 2024-12-03 | 5,480.00 | 5,630.00 | 5,480.00 | 5,620.00 | 4,831.72 | 23,154 |
| 2024-12-02 | 5,600.00 | 5,600.00 | 5,450.00 | 5,490.00 | 4,719.96 | 38,874 |
| 2024-11-29 | 5,740.00 | 5,740.00 | 5,580.00 | 5,600.00 | 4,814.53 | 68,262 |
| 2024-11-28 | 5,750.00 | 5,800.00 | 5,730.00 | 5,740.00 | 4,934.89 | 12,815 |
| 2024-11-27 | 5,800.00 | 5,810.00 | 5,700.00 | 5,760.00 | 4,952.09 | 32,108 |
| 2024-11-26 | 5,700.00 | 5,790.00 | 5,650.00 | 5,790.00 | 4,977.88 | 22,630 |
| 2024-11-25 | 5,670.00 | 5,750.00 | 5,660.00 | 5,700.00 | 4,900.50 | 22,098 |
| 2024-11-22 | 5,660.00 | 5,740.00 | 5,600.00 | 5,660.00 | 4,866.11 | 65,202 |
| 2024-11-21 | 5,700.00 | 5,710.00 | 5,640.00 | 5,660.00 | 4,866.11 | 13,888 |
| 2024-11-20 | 5,730.00 | 5,760.00 | 5,660.00 | 5,680.00 | 4,883.31 | 18,255 |
| 2024-11-19 | 5,760.00 | 5,780.00 | 5,710.00 | 5,720.00 | 4,917.70 | 25,093 |
| 2024-11-18 | 5,720.00 | 5,840.00 | 5,710.00 | 5,740.00 | 4,934.89 | 25,865 |
| 2024-11-15 | 5,750.00 | 5,820.00 | 5,600.00 | 5,740.00 | 4,934.89 | 65,951 |
| 2024-11-14 | 5,870.00 | 5,990.00 | 5,700.00 | 5,750.00 | 4,943.49 | 56,015 |
| 2024-11-13 | 6,010.00 | 6,090.00 | 5,900.00 | 5,900.00 | 5,072.45 | 40,340 |
| 2024-11-12 | 6,200.00 | 6,290.00 | 6,000.00 | 6,000.00 | 5,158.42 | 57,821 |
| 2024-11-11 | 6,300.00 | 6,320.00 | 6,150.00 | 6,210.00 | 5,338.97 | 46,134 |
| 2024-11-08 | 6,400.00 | 6,450.00 | 6,290.00 | 6,300.00 | 5,416.34 | 42,969 |
| 2024-11-07 | 6,360.00 | 6,450.00 | 6,270.00 | 6,380.00 | 5,485.12 | 46,765 |
| 2024-11-06 | 6,500.00 | 7,090.00 | 6,330.00 | 6,370.00 | 5,476.52 | 402,225 |
| 2024-11-05 | 6,150.00 | 6,270.00 | 6,100.00 | 6,270.00 | 5,390.55 | 77,115 |
| 2024-11-04 | 6,110.00 | 6,160.00 | 6,050.00 | 6,160.00 | 5,295.98 | 40,106 |
| 2024-11-01 | 6,100.00 | 6,170.00 | 6,060.00 | 6,100.00 | 5,244.40 | 29,067 |
| 2024-10-31 | 6,130.00 | 6,170.00 | 6,080.00 | 6,130.00 | 5,270.19 | 11,613 |
| 2024-10-30 | 6,140.00 | 6,170.00 | 6,100.00 | 6,130.00 | 5,270.19 | 8,788 |
| 2024-10-29 | 6,160.00 | 6,170.00 | 6,080.00 | 6,140.00 | 5,278.79 | 7,703 |
| 2024-10-28 | 6,080.00 | 6,170.00 | 6,060.00 | 6,160.00 | 5,295.98 | 11,385 |
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.