WithTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 9,180.00 | 9,180.00 | 8,880.00 | 9,120.00 | 9,120.00 | 6,073 |
| 2026-10-16 | 8,750.00 | 9,600.00 | 8,660.00 | 9,220.00 | 9,220.00 | 15,858 |
| 2026-10-15 | 9,270.00 | 9,270.00 | 8,460.00 | 8,750.00 | 8,750.00 | 24,165 |
| 2026-10-14 | 9,820.00 | 9,890.00 | 9,260.00 | 9,380.00 | 9,380.00 | 14,348 |
| 2026-10-13 | 9,550.00 | 9,810.00 | 9,300.00 | 9,680.00 | 9,680.00 | 22,251 |
| 2026-10-12 | 9,950.00 | 9,950.00 | 9,500.00 | 9,610.00 | 9,610.00 | 20,039 |
| 2026-10-08 | 9,880.00 | 10,130.00 | 9,580.00 | 9,900.00 | 9,900.00 | 29,173 |
| 2026-10-07 | 9,580.00 | 9,800.00 | 9,560.00 | 9,680.00 | 9,680.00 | 11,865 |
| 2026-10-06 | 9,920.00 | 9,920.00 | 9,150.00 | 9,740.00 | 9,740.00 | 17,881 |
| 2026-10-02 | 9,770.00 | 9,940.00 | 9,670.00 | 9,820.00 | 9,820.00 | 17,848 |
| 2026-10-01 | 9,350.00 | 10,000.00 | 9,350.00 | 9,770.00 | 9,770.00 | 34,376 |
| 2026-09-30 | 9,470.00 | 9,490.00 | 9,100.00 | 9,330.00 | 9,330.00 | 69,015 |
| 2026-09-29 | 9,330.00 | 9,380.00 | 9,020.00 | 9,200.00 | 9,200.00 | 7,327 |
| 2026-09-28 | 9,500.00 | 9,500.00 | 9,150.00 | 9,330.00 | 9,330.00 | 10,040 |
| 2026-09-23 | 9,600.00 | 9,700.00 | 9,200.00 | 9,290.00 | 9,290.00 | 41,291 |
| 2026-09-22 | 9,590.00 | 9,920.00 | 9,300.00 | 9,600.00 | 9,600.00 | 60,947 |
| 2026-09-21 | 9,610.00 | 9,670.00 | 9,450.00 | 9,590.00 | 9,590.00 | 23,753 |
| 2026-09-18 | 9,400.00 | 9,630.00 | 9,280.00 | 9,580.00 | 9,580.00 | 13,308 |
| 2026-09-17 | 8,900.00 | 9,780.00 | 8,890.00 | 9,400.00 | 9,400.00 | 36,080 |
| 2026-09-16 | 8,750.00 | 8,910.00 | 8,700.00 | 8,910.00 | 8,910.00 | 10,819 |
| 2026-09-15 | 9,320.00 | 9,320.00 | 8,750.00 | 8,900.00 | 8,900.00 | 34,515 |
| 2026-09-14 | 9,090.00 | 9,200.00 | 8,940.00 | 9,120.00 | 9,120.00 | 13,611 |
| 2026-09-11 | 9,320.00 | 9,410.00 | 9,130.00 | 9,200.00 | 9,200.00 | 13,877 |
| 2026-09-10 | 9,220.00 | 9,440.00 | 9,060.00 | 9,330.00 | 9,330.00 | 7,947 |
| 2026-09-09 | 9,510.00 | 9,620.00 | 9,280.00 | 9,370.00 | 9,370.00 | 8,696 |
| 2026-09-08 | 9,540.00 | 9,760.00 | 9,250.00 | 9,510.00 | 9,510.00 | 11,745 |
| 2026-09-07 | 9,650.00 | 9,810.00 | 9,460.00 | 9,540.00 | 9,540.00 | 14,501 |
| 2026-09-04 | 9,620.00 | 9,620.00 | 9,350.00 | 9,490.00 | 9,490.00 | 4,269 |
| 2026-09-03 | 9,380.00 | 9,450.00 | 9,110.00 | 9,420.00 | 9,420.00 | 16,782 |
| 2026-09-02 | 9,590.00 | 9,590.00 | 9,140.00 | 9,380.00 | 9,380.00 | 11,878 |
| 2026-09-01 | 10,180.00 | 10,180.00 | 9,430.00 | 9,630.00 | 9,630.00 | 17,686 |
| 2026-08-31 | 9,370.00 | 9,770.00 | 9,340.00 | 9,760.00 | 9,760.00 | 7,765 |
| 2026-08-28 | 9,840.00 | 9,840.00 | 9,570.00 | 9,720.00 | 9,720.00 | 4,634 |
| 2026-08-27 | 10,140.00 | 10,210.00 | 9,620.00 | 9,720.00 | 9,720.00 | 17,086 |
| 2026-08-26 | 9,790.00 | 9,840.00 | 9,570.00 | 9,810.00 | 9,810.00 | 4,807 |
| 2026-08-25 | 9,560.00 | 9,890.00 | 9,180.00 | 9,790.00 | 9,790.00 | 13,967 |
| 2026-08-24 | 9,630.00 | 9,790.00 | 9,370.00 | 9,650.00 | 9,650.00 | 10,723 |
| 2026-08-21 | 10,020.00 | 10,020.00 | 9,550.00 | 9,600.00 | 9,600.00 | 13,228 |
| 2026-08-20 | 10,360.00 | 10,360.00 | 9,760.00 | 10,010.00 | 10,010.00 | 14,730 |
| 2026-08-19 | 9,550.00 | 10,070.00 | 9,550.00 | 9,900.00 | 9,900.00 | 17,175 |
| 2026-08-18 | 10,230.00 | 10,440.00 | 9,800.00 | 9,980.00 | 9,980.00 | 23,825 |
| 2026-08-14 | 10,010.00 | 10,500.00 | 9,840.00 | 10,160.00 | 10,160.00 | 31,399 |
| 2026-08-13 | 10,190.00 | 10,520.00 | 10,060.00 | 10,100.00 | 10,100.00 | 31,673 |
| 2026-08-12 | 9,980.00 | 10,400.00 | 9,530.00 | 10,190.00 | 10,190.00 | 69,231 |
| 2026-08-11 | 9,480.00 | 10,080.00 | 9,140.00 | 9,750.00 | 9,750.00 | 64,912 |
| 2026-08-10 | 8,980.00 | 9,500.00 | 8,970.00 | 9,390.00 | 9,390.00 | 40,651 |
| 2026-08-07 | 8,970.00 | 9,110.00 | 8,700.00 | 8,980.00 | 8,980.00 | 40,374 |
| 2026-08-06 | 9,050.00 | 9,330.00 | 8,800.00 | 9,040.00 | 9,040.00 | 36,381 |
| 2026-08-05 | 8,680.00 | 9,010.00 | 8,680.00 | 8,950.00 | 8,950.00 | 32,728 |
| 2026-08-04 | 8,790.00 | 8,790.00 | 8,300.00 | 8,680.00 | 8,680.00 | 28,636 |
| 2026-08-03 | 8,590.00 | 8,900.00 | 8,250.00 | 8,470.00 | 8,470.00 | 28,109 |
| 2026-07-31 | 7,800.00 | 8,710.00 | 7,680.00 | 8,590.00 | 8,590.00 | 51,413 |
| 2026-07-30 | 7,330.00 | 8,000.00 | 7,330.00 | 7,600.00 | 7,600.00 | 34,640 |
| 2026-07-29 | 8,500.00 | 8,670.00 | 7,660.00 | 7,910.00 | 7,910.00 | 62,192 |
| 2026-07-28 | 8,600.00 | 8,690.00 | 8,090.00 | 8,490.00 | 8,490.00 | 89,274 |
| 2026-07-27 | 9,520.00 | 9,690.00 | 9,030.00 | 9,290.00 | 8,490.00 | 104,511 |
| 2026-07-24 | 9,760.00 | 9,760.00 | 9,280.00 | 9,520.00 | 8,700.19 | 41,294 |
| 2026-07-23 | 9,600.00 | 9,900.00 | 9,430.00 | 9,750.00 | 8,910.39 | 47,568 |
| 2026-07-22 | 9,430.00 | 9,930.00 | 9,350.00 | 9,610.00 | 8,782.44 | 44,497 |
| 2026-07-21 | 9,140.00 | 9,540.00 | 8,960.00 | 9,480.00 | 8,663.64 | 45,733 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 800.0000 KRW |
| 2026-01-27 | 200.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.