WithTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 15,270.00 | 15,270.00 | 14,800.00 | 15,050.00 | 13,321.52 | 30,291 |
| 2023-07-31 | 14,720.00 | 15,310.00 | 14,510.00 | 15,310.00 | 13,551.66 | 22,313 |
| 2023-07-28 | 14,120.00 | 14,720.00 | 13,940.00 | 14,610.00 | 12,932.05 | 44,844 |
| 2023-07-27 | 13,770.00 | 14,270.00 | 13,770.00 | 13,920.00 | 12,321.30 | 38,358 |
| 2023-07-26 | 14,360.00 | 14,510.00 | 13,510.00 | 13,910.00 | 12,312.45 | 82,907 |
| 2023-07-25 | 14,550.00 | 14,850.00 | 14,240.00 | 14,570.00 | 12,896.65 | 41,345 |
| 2023-07-24 | 15,160.00 | 15,160.00 | 14,100.00 | 14,550.00 | 12,878.94 | 40,437 |
| 2023-07-21 | 15,220.00 | 15,530.00 | 15,060.00 | 15,260.00 | 13,507.40 | 37,404 |
| 2023-07-20 | 15,190.00 | 15,580.00 | 15,090.00 | 15,580.00 | 13,790.65 | 25,613 |
| 2023-07-19 | 15,090.00 | 15,540.00 | 15,030.00 | 15,190.00 | 13,445.44 | 29,075 |
| 2023-07-18 | 16,000.00 | 16,100.00 | 15,150.00 | 15,290.00 | 13,533.96 | 61,335 |
| 2023-07-17 | 15,870.00 | 16,300.00 | 15,400.00 | 16,010.00 | 14,171.26 | 97,050 |
| 2023-07-14 | 15,570.00 | 15,980.00 | 15,430.00 | 15,860.00 | 14,038.49 | 96,574 |
| 2023-07-13 | 15,020.00 | 17,240.00 | 14,970.00 | 15,550.00 | 13,764.09 | 588,088 |
| 2023-07-12 | 14,620.00 | 15,300.00 | 14,620.00 | 15,020.00 | 13,294.97 | 77,714 |
| 2023-07-11 | 14,200.00 | 14,610.00 | 14,180.00 | 14,600.00 | 12,923.20 | 45,343 |
| 2023-07-10 | 14,880.00 | 14,920.00 | 14,200.00 | 14,220.00 | 12,586.84 | 70,638 |
| 2023-07-07 | 15,600.00 | 15,740.00 | 14,700.00 | 14,860.00 | 13,153.34 | 134,549 |
| 2023-07-06 | 16,150.00 | 16,280.00 | 15,660.00 | 15,660.00 | 13,861.46 | 92,565 |
| 2023-07-05 | 16,780.00 | 17,090.00 | 16,280.00 | 16,280.00 | 14,410.26 | 180,328 |
| 2023-07-04 | 17,040.00 | 17,350.00 | 16,090.00 | 17,310.00 | 15,321.96 | 297,253 |
| 2023-07-03 | 16,750.00 | 17,220.00 | 16,610.00 | 17,090.00 | 15,127.23 | 180,820 |
| 2023-06-30 | 15,840.00 | 16,850.00 | 15,380.00 | 16,850.00 | 14,914.79 | 176,640 |
| 2023-06-29 | 16,700.00 | 16,870.00 | 15,760.00 | 15,840.00 | 14,020.79 | 175,282 |
| 2023-06-28 | 17,140.00 | 17,310.00 | 16,440.00 | 16,460.00 | 14,569.58 | 248,364 |
| 2023-06-27 | 16,220.00 | 17,590.00 | 16,030.00 | 17,310.00 | 15,321.96 | 1,143,023 |
| 2023-06-26 | 15,870.00 | 16,400.00 | 15,670.00 | 15,880.00 | 14,056.19 | 257,795 |
| 2023-06-23 | 16,500.00 | 16,550.00 | 15,530.00 | 15,680.00 | 13,879.16 | 267,885 |
| 2023-06-22 | 19,670.00 | 20,000.00 | 16,160.00 | 16,400.00 | 14,516.47 | 1,983,355 |
| 2023-06-21 | 14,970.00 | 17,950.00 | 14,730.00 | 17,950.00 | 15,888.46 | 816,145 |
| 2023-06-20 | 13,900.00 | 13,930.00 | 13,680.00 | 13,810.00 | 12,223.93 | 23,350 |
| 2023-06-19 | 13,590.00 | 14,010.00 | 13,440.00 | 13,900.00 | 12,303.60 | 41,116 |
| 2023-06-16 | 13,940.00 | 13,940.00 | 13,550.00 | 13,710.00 | 12,135.42 | 36,334 |
| 2023-06-15 | 13,670.00 | 14,030.00 | 13,500.00 | 13,840.00 | 12,250.49 | 81,344 |
| 2023-06-14 | 14,330.00 | 14,350.00 | 13,350.00 | 13,590.00 | 12,029.20 | 141,558 |
| 2023-06-13 | 13,100.00 | 14,320.00 | 12,980.00 | 14,320.00 | 12,675.36 | 301,640 |
| 2023-06-12 | 12,820.00 | 12,940.00 | 12,620.00 | 12,900.00 | 11,418.45 | 14,059 |
| 2023-06-09 | 12,840.00 | 12,990.00 | 12,710.00 | 12,820.00 | 11,347.63 | 9,902 |
| 2023-06-08 | 12,840.00 | 12,990.00 | 12,670.00 | 12,900.00 | 11,418.45 | 23,098 |
| 2023-06-07 | 12,640.00 | 12,890.00 | 12,550.00 | 12,800.00 | 11,329.93 | 31,334 |
| 2023-06-05 | 12,600.00 | 12,670.00 | 12,400.00 | 12,560.00 | 11,117.49 | 7,806 |
| 2023-06-02 | 12,560.00 | 12,680.00 | 12,510.00 | 12,570.00 | 11,126.35 | 5,748 |
| 2023-06-01 | 12,650.00 | 12,650.00 | 12,460.00 | 12,560.00 | 11,117.49 | 7,504 |
| 2023-05-31 | 12,660.00 | 12,780.00 | 12,600.00 | 12,650.00 | 11,197.16 | 7,221 |
| 2023-05-30 | 12,690.00 | 12,730.00 | 12,540.00 | 12,660.00 | 11,206.01 | 10,112 |
| 2023-05-26 | 12,430.00 | 12,670.00 | 12,430.00 | 12,510.00 | 11,073.24 | 7,536 |
| 2023-05-25 | 12,390.00 | 12,450.00 | 12,310.00 | 12,430.00 | 11,002.42 | 6,575 |
| 2023-05-24 | 12,550.00 | 12,650.00 | 12,390.00 | 12,390.00 | 10,967.02 | 21,074 |
| 2023-05-23 | 12,790.00 | 12,800.00 | 12,610.00 | 12,670.00 | 11,214.86 | 11,619 |
| 2023-05-22 | 12,780.00 | 12,980.00 | 12,660.00 | 12,840.00 | 11,365.34 | 12,105 |
| 2023-05-19 | 12,580.00 | 12,970.00 | 12,530.00 | 12,790.00 | 11,321.08 | 39,983 |
| 2023-05-18 | 12,400.00 | 12,680.00 | 12,400.00 | 12,530.00 | 11,090.94 | 19,189 |
| 2023-05-17 | 11,980.00 | 12,500.00 | 11,980.00 | 12,390.00 | 10,967.02 | 6,519 |
| 2023-05-16 | 12,310.00 | 12,450.00 | 12,050.00 | 12,200.00 | 10,798.84 | 17,328 |
| 2023-05-15 | 12,510.00 | 12,510.00 | 12,290.00 | 12,370.00 | 10,949.32 | 5,919 |
| 2023-05-12 | 12,590.00 | 12,600.00 | 12,360.00 | 12,510.00 | 11,073.24 | 9,773 |
| 2023-05-11 | 12,500.00 | 12,550.00 | 12,450.00 | 12,510.00 | 11,073.24 | 6,982 |
| 2023-05-10 | 12,530.00 | 12,750.00 | 12,360.00 | 12,480.00 | 11,046.68 | 15,373 |
| 2023-05-09 | 12,650.00 | 12,650.00 | 12,380.00 | 12,530.00 | 11,090.94 | 13,629 |
| 2023-05-08 | 12,250.00 | 12,740.00 | 12,210.00 | 12,630.00 | 11,179.45 | 71,691 |
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.