WithTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 9,730.00 | 9,950.00 | 9,720.00 | 9,820.00 | 8,692.18 | 10,844 |
| 2023-10-31 | 9,910.00 | 10,110.00 | 9,650.00 | 9,720.00 | 8,603.67 | 27,094 |
| 2023-10-30 | 9,710.00 | 9,990.00 | 9,710.00 | 9,940.00 | 8,798.40 | 9,946 |
| 2023-10-27 | 9,730.00 | 10,170.00 | 9,700.00 | 9,820.00 | 8,692.18 | 31,588 |
| 2023-10-26 | 9,850.00 | 10,290.00 | 9,800.00 | 9,850.00 | 8,718.74 | 21,360 |
| 2023-10-25 | 10,270.00 | 10,390.00 | 10,110.00 | 10,210.00 | 9,037.39 | 12,188 |
| 2023-10-24 | 9,930.00 | 10,310.00 | 9,680.00 | 10,300.00 | 9,117.05 | 26,152 |
| 2023-10-23 | 9,770.00 | 10,290.00 | 9,770.00 | 10,010.00 | 8,860.36 | 24,440 |
| 2023-10-20 | 10,160.00 | 10,310.00 | 9,890.00 | 10,000.00 | 8,851.51 | 52,821 |
| 2023-10-19 | 10,720.00 | 10,720.00 | 10,150.00 | 10,310.00 | 9,125.90 | 41,004 |
| 2023-10-18 | 10,850.00 | 10,870.00 | 10,520.00 | 10,660.00 | 9,435.71 | 22,508 |
| 2023-10-17 | 10,670.00 | 11,030.00 | 10,510.00 | 10,850.00 | 9,603.89 | 17,372 |
| 2023-10-16 | 11,080.00 | 11,140.00 | 10,580.00 | 10,670.00 | 9,444.56 | 41,132 |
| 2023-10-13 | 11,330.00 | 11,550.00 | 10,990.00 | 11,030.00 | 9,763.21 | 23,013 |
| 2023-10-12 | 11,160.00 | 11,580.00 | 11,160.00 | 11,390.00 | 10,081.87 | 19,927 |
| 2023-10-11 | 11,090.00 | 11,320.00 | 10,950.00 | 11,250.00 | 9,957.95 | 18,952 |
| 2023-10-10 | 11,380.00 | 11,490.00 | 10,840.00 | 10,840.00 | 9,595.03 | 35,249 |
| 2023-10-06 | 11,010.00 | 11,440.00 | 11,010.00 | 11,380.00 | 10,073.02 | 22,969 |
| 2023-10-05 | 11,520.00 | 11,680.00 | 11,100.00 | 11,300.00 | 10,002.20 | 27,752 |
| 2023-10-04 | 11,290.00 | 11,780.00 | 11,150.00 | 11,460.00 | 10,143.83 | 76,025 |
| 2023-09-27 | 11,000.00 | 11,240.00 | 11,000.00 | 11,230.00 | 9,940.24 | 18,341 |
| 2023-09-26 | 11,120.00 | 11,280.00 | 11,030.00 | 11,090.00 | 9,816.32 | 33,859 |
| 2023-09-25 | 11,330.00 | 11,790.00 | 11,100.00 | 11,120.00 | 9,842.88 | 46,789 |
| 2023-09-22 | 11,690.00 | 11,740.00 | 11,380.00 | 11,420.00 | 10,108.42 | 38,525 |
| 2023-09-21 | 12,010.00 | 12,300.00 | 11,500.00 | 11,660.00 | 10,320.86 | 61,012 |
| 2023-09-20 | 12,010.00 | 12,270.00 | 11,900.00 | 12,210.00 | 10,807.69 | 32,545 |
| 2023-09-19 | 12,240.00 | 12,600.00 | 12,070.00 | 12,100.00 | 10,710.32 | 34,163 |
| 2023-09-18 | 12,770.00 | 12,770.00 | 12,230.00 | 12,290.00 | 10,878.50 | 49,242 |
| 2023-09-15 | 12,590.00 | 12,870.00 | 12,550.00 | 12,580.00 | 11,135.20 | 31,377 |
| 2023-09-14 | 12,570.00 | 12,890.00 | 12,510.00 | 12,590.00 | 11,144.05 | 35,133 |
| 2023-09-13 | 13,060.00 | 13,170.00 | 12,470.00 | 12,590.00 | 11,144.05 | 88,158 |
| 2023-09-12 | 13,570.00 | 13,580.00 | 13,030.00 | 13,070.00 | 11,568.92 | 62,140 |
| 2023-09-11 | 13,570.00 | 13,810.00 | 13,200.00 | 13,320.00 | 11,790.21 | 94,357 |
| 2023-09-08 | 13,400.00 | 14,410.00 | 13,190.00 | 13,850.00 | 12,259.34 | 228,469 |
| 2023-09-07 | 13,680.00 | 13,970.00 | 13,310.00 | 13,460.00 | 11,914.13 | 97,192 |
| 2023-09-06 | 14,040.00 | 14,050.00 | 13,720.00 | 13,730.00 | 12,153.12 | 88,836 |
| 2023-09-05 | 14,290.00 | 14,600.00 | 13,940.00 | 13,960.00 | 12,356.71 | 133,431 |
| 2023-09-04 | 15,090.00 | 15,180.00 | 14,240.00 | 14,290.00 | 12,648.80 | 206,820 |
| 2023-09-01 | 15,600.00 | 15,830.00 | 15,130.00 | 15,200.00 | 13,454.29 | 220,796 |
| 2023-08-31 | 16,300.00 | 16,390.00 | 15,450.00 | 15,530.00 | 13,746.39 | 257,517 |
| 2023-08-30 | 16,820.00 | 16,930.00 | 16,300.00 | 16,330.00 | 14,454.51 | 288,381 |
| 2023-08-29 | 17,960.00 | 17,970.00 | 16,860.00 | 16,860.00 | 14,923.64 | 643,781 |
| 2023-08-28 | 17,120.00 | 20,250.00 | 17,110.00 | 18,440.00 | 16,322.18 | 4,614,349 |
| 2023-08-25 | 16,150.00 | 17,210.00 | 16,060.00 | 16,310.00 | 14,436.81 | 831,289 |
| 2023-08-24 | 16,350.00 | 18,310.00 | 15,020.00 | 16,300.00 | 14,427.96 | 1,726,160 |
| 2023-08-23 | 17,050.00 | 17,320.00 | 16,020.00 | 16,820.00 | 14,888.24 | 704,536 |
| 2023-08-22 | 15,220.00 | 19,450.00 | 15,220.00 | 17,400.00 | 15,401.62 | 3,790,378 |
| 2023-08-21 | 13,950.00 | 15,180.00 | 13,910.00 | 15,020.00 | 13,294.97 | 115,545 |
| 2023-08-18 | 13,350.00 | 13,950.00 | 13,350.00 | 13,890.00 | 12,294.74 | 24,956 |
| 2023-08-17 | 13,130.00 | 13,680.00 | 13,050.00 | 13,680.00 | 12,108.86 | 19,725 |
| 2023-08-16 | 13,650.00 | 13,680.00 | 13,110.00 | 13,350.00 | 11,816.76 | 27,878 |
| 2023-08-14 | 14,200.00 | 14,300.00 | 13,610.00 | 13,730.00 | 12,153.12 | 44,185 |
| 2023-08-11 | 14,470.00 | 14,560.00 | 14,310.00 | 14,530.00 | 12,861.24 | 23,200 |
| 2023-08-10 | 14,550.00 | 14,600.00 | 14,200.00 | 14,370.00 | 12,719.62 | 20,107 |
| 2023-08-09 | 14,000.00 | 14,920.00 | 13,990.00 | 14,580.00 | 12,905.50 | 44,679 |
| 2023-08-08 | 14,620.00 | 14,620.00 | 13,990.00 | 14,120.00 | 12,498.33 | 42,739 |
| 2023-08-07 | 14,580.00 | 14,600.00 | 13,970.00 | 14,600.00 | 12,923.20 | 33,155 |
| 2023-08-04 | 14,270.00 | 14,500.00 | 14,060.00 | 14,500.00 | 12,834.69 | 17,094 |
| 2023-08-03 | 14,360.00 | 14,550.00 | 14,060.00 | 14,270.00 | 12,631.10 | 26,670 |
| 2023-08-02 | 15,000.00 | 15,030.00 | 14,590.00 | 14,640.00 | 12,958.61 | 19,255 |
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.