WiSoL CO.LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 6,290.00 | 6,410.00 | 6,150.00 | 6,310.00 | 6,310.00 | 44,787 |
| 2026-10-15 | 6,200.00 | 6,320.00 | 6,030.00 | 6,140.00 | 6,140.00 | 97,286 |
| 2026-10-14 | 6,360.00 | 6,600.00 | 6,230.00 | 6,320.00 | 6,320.00 | 98,585 |
| 2026-10-13 | 6,010.00 | 6,240.00 | 5,940.00 | 6,140.00 | 6,140.00 | 160,222 |
| 2026-10-12 | 6,320.00 | 6,320.00 | 6,060.00 | 6,060.00 | 6,060.00 | 29,509 |
| 2026-10-08 | 6,440.00 | 6,480.00 | 6,190.00 | 6,200.00 | 6,200.00 | 43,290 |
| 2026-10-07 | 6,440.00 | 6,500.00 | 6,380.00 | 6,390.00 | 6,390.00 | 25,091 |
| 2026-10-06 | 6,740.00 | 6,740.00 | 6,420.00 | 6,450.00 | 6,450.00 | 67,785 |
| 2026-10-02 | 6,760.00 | 6,850.00 | 6,660.00 | 6,670.00 | 6,670.00 | 82,748 |
| 2026-10-01 | 6,710.00 | 6,720.00 | 6,590.00 | 6,680.00 | 6,680.00 | 57,864 |
| 2026-09-30 | 6,650.00 | 6,770.00 | 6,630.00 | 6,640.00 | 6,640.00 | 56,087 |
| 2026-09-29 | 6,560.00 | 6,720.00 | 6,560.00 | 6,720.00 | 6,720.00 | 54,110 |
| 2026-09-28 | 6,610.00 | 6,680.00 | 6,520.00 | 6,620.00 | 6,620.00 | 45,055 |
| 2026-09-23 | 6,510.00 | 6,620.00 | 6,510.00 | 6,550.00 | 6,550.00 | 28,496 |
| 2026-09-22 | 6,510.00 | 6,640.00 | 6,500.00 | 6,510.00 | 6,510.00 | 38,096 |
| 2026-09-21 | 6,570.00 | 6,620.00 | 6,480.00 | 6,510.00 | 6,510.00 | 64,894 |
| 2026-09-18 | 6,950.00 | 6,950.00 | 6,570.00 | 6,570.00 | 6,570.00 | 139,821 |
| 2026-09-17 | 6,830.00 | 6,970.00 | 6,800.00 | 6,890.00 | 6,890.00 | 132,553 |
| 2026-09-16 | 6,730.00 | 6,890.00 | 6,590.00 | 6,880.00 | 6,880.00 | 78,231 |
| 2026-09-15 | 6,620.00 | 6,860.00 | 6,580.00 | 6,750.00 | 6,750.00 | 103,936 |
| 2026-09-14 | 6,450.00 | 6,680.00 | 6,420.00 | 6,680.00 | 6,680.00 | 75,569 |
| 2026-09-11 | 6,710.00 | 6,800.00 | 6,480.00 | 6,590.00 | 6,590.00 | 224,634 |
| 2026-09-10 | 6,510.00 | 6,750.00 | 6,470.00 | 6,710.00 | 6,710.00 | 79,602 |
| 2026-09-09 | 6,240.00 | 6,590.00 | 6,240.00 | 6,510.00 | 6,510.00 | 97,032 |
| 2026-09-08 | 6,240.00 | 6,350.00 | 6,210.00 | 6,300.00 | 6,300.00 | 43,715 |
| 2026-09-07 | 6,250.00 | 6,310.00 | 6,200.00 | 6,230.00 | 6,230.00 | 34,192 |
| 2026-09-04 | 6,140.00 | 6,250.00 | 6,140.00 | 6,240.00 | 6,240.00 | 33,728 |
| 2026-09-03 | 6,160.00 | 6,300.00 | 6,110.00 | 6,140.00 | 6,140.00 | 40,034 |
| 2026-09-02 | 6,170.00 | 6,210.00 | 6,100.00 | 6,160.00 | 6,160.00 | 19,761 |
| 2026-09-01 | 6,160.00 | 6,270.00 | 6,100.00 | 6,250.00 | 6,250.00 | 34,181 |
| 2026-08-31 | 6,050.00 | 6,200.00 | 5,980.00 | 6,160.00 | 6,160.00 | 36,732 |
| 2026-08-28 | 5,920.00 | 6,140.00 | 5,910.00 | 6,080.00 | 6,080.00 | 29,231 |
| 2026-08-27 | 5,940.00 | 6,010.00 | 5,900.00 | 5,930.00 | 5,930.00 | 33,268 |
| 2026-08-26 | 5,970.00 | 5,990.00 | 5,860.00 | 5,970.00 | 5,970.00 | 23,310 |
| 2026-08-25 | 5,700.00 | 5,970.00 | 5,660.00 | 5,970.00 | 5,970.00 | 39,334 |
| 2026-08-24 | 5,670.00 | 5,790.00 | 5,670.00 | 5,770.00 | 5,770.00 | 26,784 |
| 2026-08-21 | 5,730.00 | 5,800.00 | 5,580.00 | 5,690.00 | 5,690.00 | 42,005 |
| 2026-08-20 | 5,780.00 | 5,810.00 | 5,700.00 | 5,740.00 | 5,740.00 | 29,631 |
| 2026-08-19 | 5,750.00 | 5,810.00 | 5,690.00 | 5,740.00 | 5,740.00 | 45,746 |
| 2026-08-18 | 6,070.00 | 6,070.00 | 5,800.00 | 5,810.00 | 5,810.00 | 60,669 |
| 2026-08-14 | 6,110.00 | 6,180.00 | 5,920.00 | 6,070.00 | 6,070.00 | 79,305 |
| 2026-08-13 | 6,250.00 | 6,340.00 | 6,030.00 | 6,120.00 | 6,120.00 | 75,395 |
| 2026-08-12 | 6,150.00 | 6,300.00 | 6,070.00 | 6,140.00 | 6,140.00 | 83,115 |
| 2026-08-11 | 6,040.00 | 6,120.00 | 5,970.00 | 6,090.00 | 6,090.00 | 63,781 |
| 2026-08-10 | 5,770.00 | 6,040.00 | 5,755.00 | 5,990.00 | 5,990.00 | 47,469 |
| 2026-08-07 | 5,860.00 | 5,890.00 | 5,700.00 | 5,820.00 | 5,820.00 | 55,959 |
| 2026-08-06 | 5,720.00 | 5,870.00 | 5,650.00 | 5,760.00 | 5,760.00 | 58,720 |
| 2026-08-05 | 5,680.00 | 5,830.00 | 5,680.00 | 5,790.00 | 5,790.00 | 63,925 |
| 2026-08-04 | 5,450.00 | 5,660.00 | 5,450.00 | 5,640.00 | 5,640.00 | 26,630 |
| 2026-08-03 | 5,540.00 | 5,630.00 | 5,420.00 | 5,460.00 | 5,460.00 | 61,061 |
| 2026-07-31 | 5,530.00 | 5,670.00 | 5,270.00 | 5,540.00 | 5,540.00 | 134,045 |
| 2026-07-30 | 5,550.00 | 5,700.00 | 5,310.00 | 5,450.00 | 5,450.00 | 108,400 |
| 2026-07-29 | 5,810.00 | 5,940.00 | 5,480.00 | 5,550.00 | 5,550.00 | 170,223 |
| 2026-07-28 | 6,080.00 | 6,080.00 | 5,820.00 | 5,820.00 | 5,820.00 | 94,234 |
| 2026-07-27 | 6,000.00 | 6,160.00 | 6,000.00 | 6,090.00 | 6,090.00 | 57,447 |
| 2026-07-24 | 6,120.00 | 6,140.00 | 5,960.00 | 5,990.00 | 5,990.00 | 41,784 |
| 2026-07-23 | 6,000.00 | 6,150.00 | 5,990.00 | 6,120.00 | 6,120.00 | 50,982 |
| 2026-07-22 | 6,040.00 | 6,300.00 | 5,910.00 | 6,000.00 | 6,000.00 | 108,431 |
| 2026-07-21 | 5,960.00 | 6,150.00 | 5,870.00 | 6,020.00 | 6,020.00 | 39,070 |
| 2026-07-20 | 6,220.00 | 6,260.00 | 5,920.00 | 5,920.00 | 5,920.00 | 47,859 |
Page 1 of 2 · 120 trading daysOlder →
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.