WithTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 9,930.00 | 9,970.00 | 9,800.00 | 9,890.00 | 8,840.99 | 10,541 |
| 2024-01-26 | 9,810.00 | 10,090.00 | 9,810.00 | 9,980.00 | 8,921.44 | 6,783 |
| 2024-01-25 | 10,030.00 | 10,030.00 | 9,870.00 | 9,890.00 | 8,840.99 | 8,088 |
| 2024-01-24 | 10,120.00 | 10,140.00 | 9,970.00 | 10,030.00 | 8,966.14 | 6,707 |
| 2024-01-23 | 10,000.00 | 10,160.00 | 9,970.00 | 10,140.00 | 9,064.47 | 8,192 |
| 2024-01-22 | 9,920.00 | 10,120.00 | 9,900.00 | 10,090.00 | 9,019.77 | 10,163 |
| 2024-01-19 | 9,820.00 | 9,970.00 | 9,820.00 | 9,900.00 | 8,849.93 | 6,118 |
| 2024-01-18 | 9,810.00 | 9,870.00 | 9,750.00 | 9,830.00 | 8,787.35 | 5,164 |
| 2024-01-17 | 10,010.00 | 10,010.00 | 9,750.00 | 9,810.00 | 8,769.47 | 16,269 |
| 2024-01-16 | 10,170.00 | 10,170.00 | 9,970.00 | 10,090.00 | 9,019.77 | 12,976 |
| 2024-01-15 | 10,340.00 | 10,340.00 | 9,970.00 | 10,180.00 | 9,100.23 | 11,049 |
| 2024-01-12 | 10,410.00 | 10,540.00 | 10,200.00 | 10,340.00 | 9,243.26 | 13,703 |
| 2024-01-11 | 10,530.00 | 10,600.00 | 10,470.00 | 10,480.00 | 9,368.41 | 9,318 |
| 2024-01-10 | 10,510.00 | 10,650.00 | 10,410.00 | 10,600.00 | 9,475.68 | 9,321 |
| 2024-01-09 | 10,480.00 | 10,660.00 | 10,460.00 | 10,600.00 | 9,475.68 | 14,325 |
| 2024-01-08 | 10,590.00 | 10,590.00 | 10,360.00 | 10,460.00 | 9,350.53 | 12,950 |
| 2024-01-05 | 10,740.00 | 10,740.00 | 10,510.00 | 10,600.00 | 9,475.68 | 15,061 |
| 2024-01-04 | 10,390.00 | 10,870.00 | 10,310.00 | 10,730.00 | 9,591.89 | 63,664 |
| 2024-01-03 | 10,460.00 | 10,460.00 | 10,310.00 | 10,390.00 | 9,287.95 | 10,036 |
| 2024-01-02 | 10,370.00 | 10,510.00 | 10,320.00 | 10,460.00 | 9,350.53 | 29,367 |
| 2023-12-28 | 10,190.00 | 10,510.00 | 10,050.00 | 10,310.00 | 9,216.44 | 50,339 |
| 2023-12-27 | 10,180.00 | 10,200.00 | 10,030.00 | 10,120.00 | 9,046.59 | 5,160 |
| 2023-12-26 | 10,170.00 | 10,220.00 | 10,100.00 | 10,180.00 | 9,010.84 | 7,442 |
| 2023-12-22 | 10,210.00 | 10,280.00 | 10,140.00 | 10,170.00 | 9,001.98 | 10,837 |
| 2023-12-21 | 10,120.00 | 10,390.00 | 10,110.00 | 10,190.00 | 9,019.69 | 14,313 |
| 2023-12-20 | 10,170.00 | 10,450.00 | 10,090.00 | 10,270.00 | 9,090.50 | 14,989 |
| 2023-12-19 | 10,190.00 | 10,190.00 | 10,080.00 | 10,160.00 | 8,993.13 | 5,492 |
| 2023-12-18 | 10,200.00 | 10,210.00 | 10,040.00 | 10,190.00 | 9,019.69 | 7,776 |
| 2023-12-15 | 10,090.00 | 10,330.00 | 10,070.00 | 10,180.00 | 9,010.84 | 22,546 |
| 2023-12-14 | 10,150.00 | 10,190.00 | 9,980.00 | 10,080.00 | 8,922.32 | 16,210 |
| 2023-12-13 | 10,070.00 | 10,110.00 | 9,960.00 | 9,990.00 | 8,842.66 | 8,658 |
| 2023-12-12 | 9,950.00 | 10,060.00 | 9,850.00 | 10,060.00 | 8,904.62 | 12,800 |
| 2023-12-11 | 9,920.00 | 9,940.00 | 9,830.00 | 9,920.00 | 8,780.70 | 14,027 |
| 2023-12-08 | 9,670.00 | 9,940.00 | 9,670.00 | 9,870.00 | 8,736.44 | 18,939 |
| 2023-12-07 | 9,740.00 | 9,830.00 | 9,650.00 | 9,730.00 | 8,612.52 | 8,805 |
| 2023-12-06 | 9,740.00 | 9,740.00 | 9,610.00 | 9,730.00 | 8,612.52 | 11,618 |
| 2023-12-05 | 9,930.00 | 9,930.00 | 9,610.00 | 9,740.00 | 8,621.37 | 23,945 |
| 2023-12-04 | 10,100.00 | 10,100.00 | 9,770.00 | 9,900.00 | 8,762.99 | 23,156 |
| 2023-12-01 | 10,100.00 | 10,100.00 | 9,890.00 | 10,050.00 | 8,895.77 | 12,484 |
| 2023-11-30 | 9,990.00 | 10,160.00 | 9,990.00 | 10,130.00 | 8,966.58 | 6,039 |
| 2023-11-29 | 10,050.00 | 10,190.00 | 9,990.00 | 10,000.00 | 8,851.51 | 8,543 |
| 2023-11-28 | 9,990.00 | 10,290.00 | 9,990.00 | 10,130.00 | 8,966.58 | 11,232 |
| 2023-11-27 | 10,280.00 | 10,370.00 | 9,970.00 | 9,990.00 | 8,842.66 | 28,331 |
| 2023-11-24 | 10,260.00 | 10,350.00 | 10,180.00 | 10,350.00 | 9,161.31 | 13,673 |
| 2023-11-23 | 10,390.00 | 10,390.00 | 10,260.00 | 10,300.00 | 9,117.05 | 7,016 |
| 2023-11-22 | 10,400.00 | 10,500.00 | 10,220.00 | 10,370.00 | 9,179.01 | 11,648 |
| 2023-11-21 | 10,480.00 | 10,490.00 | 10,320.00 | 10,400.00 | 9,205.57 | 7,375 |
| 2023-11-20 | 10,160.00 | 10,440.00 | 10,070.00 | 10,410.00 | 9,214.42 | 13,890 |
| 2023-11-17 | 10,400.00 | 10,450.00 | 10,060.00 | 10,170.00 | 9,001.98 | 11,916 |
| 2023-11-16 | 10,290.00 | 10,400.00 | 10,150.00 | 10,400.00 | 9,205.57 | 6,040 |
| 2023-11-15 | 10,130.00 | 10,310.00 | 9,860.00 | 10,290.00 | 9,108.20 | 19,388 |
| 2023-11-14 | 9,840.00 | 10,130.00 | 9,840.00 | 10,130.00 | 8,966.58 | 13,917 |
| 2023-11-13 | 10,240.00 | 10,240.00 | 9,890.00 | 9,980.00 | 8,833.81 | 19,445 |
| 2023-11-10 | 10,330.00 | 10,360.00 | 10,000.00 | 10,240.00 | 9,063.94 | 11,818 |
| 2023-11-09 | 10,220.00 | 10,460.00 | 10,220.00 | 10,370.00 | 9,179.01 | 6,993 |
| 2023-11-08 | 10,430.00 | 10,620.00 | 10,290.00 | 10,330.00 | 9,143.61 | 17,173 |
| 2023-11-07 | 10,610.00 | 10,610.00 | 10,200.00 | 10,500.00 | 9,294.08 | 19,013 |
| 2023-11-06 | 10,300.00 | 10,680.00 | 10,300.00 | 10,600.00 | 9,382.60 | 24,902 |
| 2023-11-03 | 10,190.00 | 10,410.00 | 10,110.00 | 10,300.00 | 9,117.05 | 17,457 |
| 2023-11-02 | 9,900.00 | 10,260.00 | 9,900.00 | 10,110.00 | 8,948.87 | 20,051 |
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.