WiSoL CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 6,080.00 | 6,170.00 | 6,060.00 | 6,160.00 | 5,295.98 | 11,385 |
| 2024-10-25 | 6,170.00 | 6,200.00 | 6,080.00 | 6,080.00 | 5,227.20 | 26,293 |
| 2024-10-24 | 6,250.00 | 6,260.00 | 6,130.00 | 6,170.00 | 5,304.58 | 8,700 |
| 2024-10-23 | 6,100.00 | 6,250.00 | 6,060.00 | 6,250.00 | 5,373.36 | 20,844 |
| 2024-10-22 | 6,130.00 | 6,130.00 | 6,030.00 | 6,090.00 | 5,235.80 | 47,127 |
| 2024-10-21 | 6,180.00 | 6,180.00 | 6,100.00 | 6,110.00 | 5,252.99 | 32,746 |
| 2024-10-18 | 6,220.00 | 6,220.00 | 6,150.00 | 6,180.00 | 5,313.17 | 26,512 |
| 2024-10-17 | 6,190.00 | 6,260.00 | 6,150.00 | 6,230.00 | 5,356.16 | 22,023 |
| 2024-10-16 | 6,210.00 | 6,210.00 | 6,170.00 | 6,180.00 | 5,313.17 | 13,345 |
| 2024-10-15 | 6,180.00 | 6,220.00 | 6,180.00 | 6,210.00 | 5,338.97 | 12,003 |
| 2024-10-14 | 6,170.00 | 6,210.00 | 6,150.00 | 6,190.00 | 5,321.77 | 19,778 |
| 2024-10-11 | 6,210.00 | 6,210.00 | 6,160.00 | 6,170.00 | 5,304.58 | 16,114 |
| 2024-10-10 | 6,230.00 | 6,230.00 | 6,170.00 | 6,200.00 | 5,330.37 | 17,145 |
| 2024-10-08 | 6,200.00 | 6,260.00 | 6,170.00 | 6,200.00 | 5,330.37 | 38,400 |
| 2024-10-07 | 6,290.00 | 6,290.00 | 6,150.00 | 6,250.00 | 5,373.36 | 19,705 |
| 2024-10-04 | 6,340.00 | 6,360.00 | 6,210.00 | 6,220.00 | 5,347.56 | 24,604 |
| 2024-10-02 | 6,380.00 | 6,410.00 | 6,270.00 | 6,330.00 | 5,442.14 | 10,686 |
| 2024-09-30 | 6,490.00 | 6,540.00 | 6,350.00 | 6,360.00 | 5,467.93 | 22,723 |
| 2024-09-27 | 6,490.00 | 6,610.00 | 6,440.00 | 6,480.00 | 5,571.10 | 27,882 |
| 2024-09-26 | 6,380.00 | 6,510.00 | 6,320.00 | 6,490.00 | 5,579.69 | 35,846 |
| 2024-09-25 | 6,410.00 | 6,410.00 | 6,300.00 | 6,310.00 | 5,424.94 | 34,898 |
| 2024-09-24 | 6,260.00 | 6,340.00 | 6,260.00 | 6,330.00 | 5,442.14 | 28,630 |
| 2024-09-23 | 6,260.00 | 6,300.00 | 6,220.00 | 6,280.00 | 5,399.15 | 32,770 |
| 2024-09-20 | 6,290.00 | 6,320.00 | 6,250.00 | 6,270.00 | 5,390.55 | 15,086 |
| 2024-09-19 | 6,380.00 | 6,430.00 | 6,170.00 | 6,260.00 | 5,381.95 | 24,406 |
| 2024-09-13 | 6,410.00 | 6,420.00 | 6,340.00 | 6,390.00 | 5,493.72 | 3,335 |
| 2024-09-12 | 6,260.00 | 6,410.00 | 6,260.00 | 6,400.00 | 5,502.32 | 13,050 |
| 2024-09-11 | 6,300.00 | 6,380.00 | 6,230.00 | 6,240.00 | 5,364.76 | 17,331 |
| 2024-09-10 | 6,360.00 | 6,390.00 | 6,280.00 | 6,310.00 | 5,424.94 | 19,559 |
| 2024-09-09 | 6,510.00 | 6,510.00 | 6,210.00 | 6,350.00 | 5,459.33 | 23,328 |
| 2024-09-06 | 6,540.00 | 6,590.00 | 6,350.00 | 6,520.00 | 5,605.49 | 31,230 |
| 2024-09-05 | 6,510.00 | 6,580.00 | 6,300.00 | 6,540.00 | 5,622.68 | 45,321 |
| 2024-09-04 | 6,390.00 | 6,610.00 | 6,240.00 | 6,510.00 | 5,596.89 | 122,187 |
| 2024-09-03 | 6,570.00 | 6,590.00 | 6,460.00 | 6,510.00 | 5,596.89 | 18,887 |
| 2024-09-02 | 6,520.00 | 6,580.00 | 6,390.00 | 6,570.00 | 5,648.47 | 39,044 |
| 2024-08-30 | 6,370.00 | 6,530.00 | 6,300.00 | 6,520.00 | 5,605.49 | 55,587 |
| 2024-08-29 | 6,330.00 | 6,420.00 | 6,270.00 | 6,360.00 | 5,467.93 | 32,733 |
| 2024-08-28 | 6,490.00 | 6,490.00 | 6,290.00 | 6,400.00 | 5,502.32 | 91,446 |
| 2024-08-27 | 6,440.00 | 6,500.00 | 6,300.00 | 6,460.00 | 5,553.90 | 151,430 |
| 2024-08-26 | 6,720.00 | 6,730.00 | 6,390.00 | 6,470.00 | 5,562.50 | 67,681 |
| 2024-08-23 | 6,760.00 | 6,780.00 | 6,660.00 | 6,710.00 | 5,768.84 | 6,929 |
| 2024-08-22 | 6,810.00 | 6,830.00 | 6,720.00 | 6,760.00 | 5,811.82 | 18,082 |
| 2024-08-21 | 6,790.00 | 6,840.00 | 6,720.00 | 6,800.00 | 5,846.21 | 10,372 |
| 2024-08-20 | 6,690.00 | 6,800.00 | 6,670.00 | 6,800.00 | 5,846.21 | 23,665 |
| 2024-08-19 | 6,820.00 | 6,850.00 | 6,600.00 | 6,690.00 | 5,751.64 | 48,006 |
| 2024-08-16 | 7,080.00 | 7,090.00 | 6,690.00 | 6,820.00 | 5,863.41 | 134,258 |
| 2024-08-14 | 7,000.00 | 7,110.00 | 6,980.00 | 7,080.00 | 6,086.94 | 15,496 |
| 2024-08-13 | 6,770.00 | 6,990.00 | 6,730.00 | 6,970.00 | 5,992.37 | 18,355 |
| 2024-08-12 | 6,720.00 | 6,850.00 | 6,720.00 | 6,770.00 | 5,820.42 | 9,204 |
| 2024-08-09 | 6,840.00 | 6,960.00 | 6,740.00 | 6,740.00 | 5,794.63 | 60,927 |
| 2024-08-08 | 6,510.00 | 6,860.00 | 6,460.00 | 6,840.00 | 5,880.60 | 37,611 |
| 2024-08-07 | 6,500.00 | 6,670.00 | 6,500.00 | 6,570.00 | 5,648.47 | 32,591 |
| 2024-08-06 | 6,260.00 | 6,670.00 | 6,260.00 | 6,560.00 | 5,639.87 | 125,473 |
| 2024-08-05 | 6,850.00 | 6,850.00 | 6,090.00 | 6,300.00 | 5,416.34 | 146,602 |
| 2024-08-02 | 7,230.00 | 7,230.00 | 6,850.00 | 6,890.00 | 5,923.59 | 72,475 |
| 2024-08-01 | 7,220.00 | 7,330.00 | 7,210.00 | 7,230.00 | 6,215.90 | 22,605 |
| 2024-07-31 | 7,020.00 | 7,220.00 | 6,940.00 | 7,210.00 | 6,198.70 | 30,404 |
| 2024-07-30 | 7,190.00 | 7,220.00 | 6,980.00 | 7,000.00 | 6,018.16 | 64,114 |
| 2024-07-29 | 7,250.00 | 7,320.00 | 7,180.00 | 7,200.00 | 6,190.11 | 33,701 |
| 2024-07-26 | 7,270.00 | 7,330.00 | 7,200.00 | 7,260.00 | 6,241.69 | 38,384 |
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.