WithTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,700.00 | 8,920.00 | 8,510.00 | 8,830.00 | 7,893.42 | 23,799 |
| 2024-07-24 | 8,750.00 | 9,000.00 | 8,740.00 | 8,860.00 | 7,920.24 | 19,846 |
| 2024-07-23 | 8,680.00 | 9,050.00 | 8,680.00 | 8,830.00 | 7,893.42 | 36,727 |
| 2024-07-22 | 8,630.00 | 9,000.00 | 8,510.00 | 8,760.00 | 7,830.84 | 26,289 |
| 2024-07-19 | 8,550.00 | 8,690.00 | 8,460.00 | 8,650.00 | 7,732.51 | 19,587 |
| 2024-07-18 | 8,750.00 | 8,770.00 | 8,500.00 | 8,620.00 | 7,705.69 | 37,694 |
| 2024-07-17 | 9,000.00 | 9,100.00 | 8,780.00 | 8,780.00 | 7,848.72 | 55,510 |
| 2024-07-16 | 9,490.00 | 9,530.00 | 9,000.00 | 9,100.00 | 8,134.78 | 72,402 |
| 2024-07-15 | 9,520.00 | 9,650.00 | 9,400.00 | 9,610.00 | 8,590.69 | 70,864 |
| 2024-07-12 | 10,010.00 | 10,010.00 | 9,570.00 | 9,620.00 | 8,599.63 | 112,450 |
| 2024-07-11 | 10,140.00 | 10,740.00 | 9,910.00 | 10,070.00 | 9,001.90 | 414,540 |
| 2024-07-10 | 9,610.00 | 11,370.00 | 9,560.00 | 10,150.00 | 9,073.41 | 1,642,363 |
| 2024-07-09 | 9,840.00 | 10,140.00 | 9,520.00 | 9,610.00 | 8,590.69 | 146,201 |
| 2024-07-08 | 10,240.00 | 10,240.00 | 9,630.00 | 9,910.00 | 8,858.87 | 191,680 |
| 2024-07-05 | 10,260.00 | 10,800.00 | 10,200.00 | 10,250.00 | 9,162.80 | 512,787 |
| 2024-07-04 | 9,990.00 | 11,990.00 | 9,990.00 | 10,370.00 | 9,270.08 | 3,327,028 |
| 2024-07-03 | 9,900.00 | 10,950.00 | 9,780.00 | 9,980.00 | 8,921.44 | 2,306,357 |
| 2024-07-02 | 9,400.00 | 9,540.00 | 8,900.00 | 8,980.00 | 8,027.51 | 199,865 |
| 2024-07-01 | 8,390.00 | 10,490.00 | 8,300.00 | 9,560.00 | 8,545.99 | 1,822,170 |
| 2024-06-28 | 8,420.00 | 8,420.00 | 8,280.00 | 8,300.00 | 7,419.64 | 14,627 |
| 2024-06-27 | 8,720.00 | 8,920.00 | 8,330.00 | 8,490.00 | 7,589.48 | 15,102 |
| 2024-06-26 | 8,500.00 | 8,740.00 | 8,410.00 | 8,660.00 | 7,741.45 | 13,234 |
| 2024-06-25 | 8,370.00 | 8,430.00 | 8,250.00 | 8,420.00 | 7,526.91 | 6,815 |
| 2024-06-24 | 8,510.00 | 8,510.00 | 8,270.00 | 8,400.00 | 7,509.03 | 22,032 |
| 2024-06-21 | 8,850.00 | 8,850.00 | 8,370.00 | 8,510.00 | 7,607.36 | 15,345 |
| 2024-06-20 | 8,770.00 | 8,860.00 | 8,710.00 | 8,710.00 | 7,786.15 | 7,517 |
| 2024-06-19 | 8,940.00 | 8,970.00 | 8,700.00 | 8,770.00 | 7,839.78 | 9,071 |
| 2024-06-18 | 8,820.00 | 8,940.00 | 8,740.00 | 8,940.00 | 7,991.75 | 10,385 |
| 2024-06-17 | 8,940.00 | 9,020.00 | 8,690.00 | 8,830.00 | 7,893.42 | 16,516 |
| 2024-06-14 | 9,320.00 | 9,320.00 | 8,950.00 | 8,960.00 | 8,009.63 | 15,266 |
| 2024-06-13 | 9,280.00 | 9,350.00 | 9,100.00 | 9,180.00 | 8,206.30 | 14,851 |
| 2024-06-12 | 9,280.00 | 9,390.00 | 9,220.00 | 9,280.00 | 8,295.69 | 13,040 |
| 2024-06-11 | 9,660.00 | 9,680.00 | 9,300.00 | 9,300.00 | 8,313.57 | 25,161 |
| 2024-06-10 | 9,510.00 | 9,820.00 | 9,510.00 | 9,650.00 | 8,626.44 | 19,677 |
| 2024-06-07 | 9,640.00 | 9,660.00 | 9,520.00 | 9,660.00 | 8,635.38 | 9,371 |
| 2024-06-05 | 9,680.00 | 9,740.00 | 9,450.00 | 9,540.00 | 8,528.11 | 27,364 |
| 2024-06-04 | 9,820.00 | 9,980.00 | 9,450.00 | 9,630.00 | 8,608.57 | 38,300 |
| 2024-06-03 | 9,590.00 | 10,020.00 | 9,590.00 | 9,910.00 | 8,858.87 | 26,635 |
| 2024-05-31 | 9,570.00 | 9,680.00 | 9,400.00 | 9,600.00 | 8,581.75 | 28,609 |
| 2024-05-30 | 10,010.00 | 10,050.00 | 9,680.00 | 9,700.00 | 8,671.14 | 24,393 |
| 2024-05-29 | 9,910.00 | 10,240.00 | 9,910.00 | 9,990.00 | 8,930.38 | 31,719 |
| 2024-05-28 | 9,750.00 | 10,340.00 | 9,750.00 | 9,900.00 | 8,849.93 | 73,630 |
| 2024-05-27 | 9,670.00 | 9,740.00 | 9,500.00 | 9,670.00 | 8,644.32 | 28,405 |
| 2024-05-24 | 9,730.00 | 9,850.00 | 9,510.00 | 9,670.00 | 8,644.32 | 47,845 |
| 2024-05-23 | 9,820.00 | 9,950.00 | 9,700.00 | 9,810.00 | 8,769.47 | 38,184 |
| 2024-05-22 | 10,000.00 | 10,100.00 | 9,760.00 | 9,820.00 | 8,778.41 | 42,998 |
| 2024-05-21 | 10,090.00 | 10,160.00 | 9,860.00 | 10,000.00 | 8,939.32 | 43,898 |
| 2024-05-20 | 10,250.00 | 10,450.00 | 10,020.00 | 10,090.00 | 9,019.77 | 53,483 |
| 2024-05-17 | 10,400.00 | 10,580.00 | 10,260.00 | 10,270.00 | 9,180.68 | 38,453 |
| 2024-05-16 | 10,520.00 | 10,870.00 | 10,520.00 | 10,590.00 | 9,466.74 | 63,893 |
| 2024-05-14 | 10,670.00 | 11,110.00 | 10,400.00 | 10,750.00 | 9,609.77 | 132,535 |
| 2024-05-13 | 11,240.00 | 11,250.00 | 10,460.00 | 10,590.00 | 9,466.74 | 159,726 |
| 2024-05-10 | 12,060.00 | 12,120.00 | 11,420.00 | 11,450.00 | 10,235.52 | 147,822 |
| 2024-05-09 | 11,960.00 | 12,340.00 | 11,630.00 | 11,990.00 | 10,718.25 | 418,579 |
| 2024-05-08 | 11,350.00 | 12,480.00 | 11,190.00 | 11,960.00 | 10,691.43 | 760,294 |
| 2024-05-07 | 11,800.00 | 12,090.00 | 11,010.00 | 11,320.00 | 10,119.31 | 497,482 |
| 2024-05-03 | 10,800.00 | 11,740.00 | 10,800.00 | 11,350.00 | 10,146.13 | 760,105 |
| 2024-05-02 | 9,570.00 | 12,430.00 | 9,480.00 | 11,900.00 | 10,637.79 | 3,644,405 |
| 2024-04-30 | 9,180.00 | 9,800.00 | 9,020.00 | 9,660.00 | 8,635.38 | 157,464 |
| 2024-04-29 | 8,810.00 | 9,280.00 | 8,750.00 | 9,180.00 | 8,206.30 | 72,964 |
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.