WithTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 8,490.00 | 9,090.00 | 8,490.00 | 8,840.00 | 7,902.36 | 149,066 |
| 2024-04-25 | 8,180.00 | 8,690.00 | 8,080.00 | 8,490.00 | 7,589.48 | 56,574 |
| 2024-04-24 | 8,170.00 | 8,220.00 | 8,110.00 | 8,130.00 | 7,267.67 | 9,835 |
| 2024-04-23 | 8,080.00 | 8,140.00 | 8,030.00 | 8,130.00 | 7,267.67 | 2,046 |
| 2024-04-22 | 8,040.00 | 8,070.00 | 7,990.00 | 8,040.00 | 7,187.21 | 9,324 |
| 2024-04-19 | 8,370.00 | 8,370.00 | 8,000.00 | 8,040.00 | 7,187.21 | 25,808 |
| 2024-04-18 | 8,220.00 | 8,390.00 | 8,220.00 | 8,350.00 | 7,464.33 | 3,384 |
| 2024-04-17 | 8,220.00 | 8,300.00 | 8,190.00 | 8,290.00 | 7,410.70 | 6,660 |
| 2024-04-16 | 8,440.00 | 8,450.00 | 8,240.00 | 8,240.00 | 7,366.00 | 12,471 |
| 2024-04-15 | 8,360.00 | 8,490.00 | 8,350.00 | 8,430.00 | 7,535.85 | 6,299 |
| 2024-04-12 | 8,390.00 | 8,460.00 | 8,370.00 | 8,450.00 | 7,553.73 | 8,869 |
| 2024-04-11 | 8,400.00 | 8,460.00 | 8,390.00 | 8,430.00 | 7,535.85 | 4,285 |
| 2024-04-09 | 8,410.00 | 8,480.00 | 8,400.00 | 8,450.00 | 7,553.73 | 7,522 |
| 2024-04-08 | 8,820.00 | 8,820.00 | 8,400.00 | 8,480.00 | 7,580.54 | 24,130 |
| 2024-04-05 | 8,630.00 | 8,960.00 | 8,630.00 | 8,700.00 | 7,777.21 | 13,155 |
| 2024-04-04 | 8,790.00 | 8,790.00 | 8,640.00 | 8,740.00 | 7,812.97 | 7,238 |
| 2024-04-03 | 8,650.00 | 8,740.00 | 8,640.00 | 8,700.00 | 7,777.21 | 12,074 |
| 2024-04-02 | 9,010.00 | 9,020.00 | 8,710.00 | 8,750.00 | 7,821.91 | 23,347 |
| 2024-04-01 | 8,930.00 | 9,020.00 | 8,820.00 | 9,000.00 | 8,045.39 | 8,596 |
| 2024-03-29 | 8,910.00 | 9,050.00 | 8,870.00 | 8,930.00 | 7,982.81 | 7,864 |
| 2024-03-28 | 8,860.00 | 8,890.00 | 8,720.00 | 8,870.00 | 7,929.18 | 15,199 |
| 2024-03-27 | 8,930.00 | 8,980.00 | 8,750.00 | 8,880.00 | 7,938.12 | 29,881 |
| 2024-03-26 | 8,930.00 | 9,050.00 | 8,930.00 | 8,990.00 | 8,036.45 | 9,260 |
| 2024-03-25 | 9,060.00 | 9,070.00 | 8,950.00 | 9,000.00 | 8,045.39 | 8,957 |
| 2024-03-22 | 9,050.00 | 9,090.00 | 8,980.00 | 9,060.00 | 8,099.02 | 10,012 |
| 2024-03-21 | 9,100.00 | 9,100.00 | 9,000.00 | 9,050.00 | 8,090.09 | 9,662 |
| 2024-03-20 | 9,100.00 | 9,100.00 | 8,950.00 | 8,990.00 | 8,036.45 | 15,872 |
| 2024-03-19 | 9,200.00 | 9,200.00 | 9,040.00 | 9,070.00 | 8,107.96 | 16,865 |
| 2024-03-18 | 9,190.00 | 9,210.00 | 9,040.00 | 9,190.00 | 8,215.24 | 7,193 |
| 2024-03-15 | 9,240.00 | 9,240.00 | 9,110.00 | 9,190.00 | 8,215.24 | 9,082 |
| 2024-03-14 | 9,270.00 | 9,270.00 | 9,050.00 | 9,240.00 | 8,259.93 | 19,420 |
| 2024-03-13 | 9,350.00 | 9,370.00 | 9,130.00 | 9,280.00 | 8,295.69 | 8,590 |
| 2024-03-12 | 9,380.00 | 9,400.00 | 9,220.00 | 9,350.00 | 8,358.26 | 12,449 |
| 2024-03-11 | 9,220.00 | 9,360.00 | 9,170.00 | 9,360.00 | 8,367.20 | 7,881 |
| 2024-03-08 | 9,160.00 | 9,280.00 | 9,090.00 | 9,230.00 | 8,250.99 | 11,422 |
| 2024-03-07 | 9,390.00 | 9,390.00 | 9,120.00 | 9,140.00 | 8,170.54 | 15,887 |
| 2024-03-06 | 9,480.00 | 9,480.00 | 9,180.00 | 9,250.00 | 8,268.87 | 35,113 |
| 2024-03-05 | 9,620.00 | 9,790.00 | 9,450.00 | 9,500.00 | 8,492.35 | 23,417 |
| 2024-03-04 | 9,660.00 | 9,720.00 | 9,620.00 | 9,660.00 | 8,635.38 | 9,466 |
| 2024-02-29 | 9,770.00 | 9,780.00 | 9,630.00 | 9,670.00 | 8,644.32 | 13,259 |
| 2024-02-28 | 9,670.00 | 9,830.00 | 9,660.00 | 9,780.00 | 8,742.66 | 8,847 |
| 2024-02-27 | 9,640.00 | 9,730.00 | 9,610.00 | 9,670.00 | 8,644.32 | 10,265 |
| 2024-02-26 | 9,730.00 | 9,770.00 | 9,610.00 | 9,700.00 | 8,671.14 | 15,174 |
| 2024-02-23 | 9,790.00 | 9,820.00 | 9,710.00 | 9,760.00 | 8,724.78 | 8,676 |
| 2024-02-22 | 9,770.00 | 9,790.00 | 9,700.00 | 9,740.00 | 8,706.90 | 7,771 |
| 2024-02-21 | 9,760.00 | 9,790.00 | 9,660.00 | 9,750.00 | 8,715.84 | 16,478 |
| 2024-02-20 | 9,840.00 | 9,880.00 | 9,720.00 | 9,770.00 | 8,733.72 | 6,865 |
| 2024-02-19 | 9,880.00 | 9,900.00 | 9,780.00 | 9,850.00 | 8,805.23 | 7,091 |
| 2024-02-16 | 9,900.00 | 9,960.00 | 9,820.00 | 9,880.00 | 8,832.05 | 7,195 |
| 2024-02-15 | 9,890.00 | 9,910.00 | 9,750.00 | 9,860.00 | 8,814.17 | 6,644 |
| 2024-02-14 | 9,720.00 | 9,910.00 | 9,690.00 | 9,890.00 | 8,840.99 | 11,938 |
| 2024-02-13 | 9,750.00 | 9,860.00 | 9,690.00 | 9,820.00 | 8,778.41 | 17,926 |
| 2024-02-08 | 9,700.00 | 9,740.00 | 9,650.00 | 9,740.00 | 8,706.90 | 9,194 |
| 2024-02-07 | 9,650.00 | 9,770.00 | 9,620.00 | 9,700.00 | 8,671.14 | 16,122 |
| 2024-02-06 | 9,700.00 | 9,770.00 | 9,640.00 | 9,690.00 | 8,662.20 | 9,385 |
| 2024-02-05 | 9,990.00 | 9,990.00 | 9,710.00 | 9,750.00 | 8,715.84 | 12,936 |
| 2024-02-02 | 9,700.00 | 9,900.00 | 9,700.00 | 9,890.00 | 8,840.99 | 10,533 |
| 2024-02-01 | 9,700.00 | 9,800.00 | 9,690.00 | 9,760.00 | 8,724.78 | 4,153 |
| 2024-01-31 | 9,890.00 | 9,890.00 | 9,700.00 | 9,770.00 | 8,733.72 | 15,779 |
| 2024-01-30 | 9,950.00 | 10,000.00 | 9,850.00 | 9,890.00 | 8,840.99 | 9,422 |
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.