WithTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-04 | 12,220.00 | 12,270.00 | 12,200.00 | 12,240.00 | 10,834.25 | 5,319 |
| 2023-05-03 | 12,250.00 | 12,440.00 | 12,010.00 | 12,340.00 | 10,922.76 | 6,718 |
| 2023-05-02 | 12,000.00 | 12,480.00 | 11,850.00 | 12,400.00 | 10,975.87 | 19,549 |
| 2023-04-28 | 12,450.00 | 12,650.00 | 11,900.00 | 11,990.00 | 10,612.96 | 19,571 |
| 2023-04-27 | 11,900.00 | 12,630.00 | 11,850.00 | 12,420.00 | 10,993.57 | 69,460 |
| 2023-04-26 | 12,400.00 | 12,400.00 | 11,930.00 | 11,990.00 | 10,612.96 | 28,499 |
| 2023-04-25 | 12,190.00 | 12,700.00 | 12,190.00 | 12,410.00 | 10,984.72 | 40,009 |
| 2023-04-24 | 12,340.00 | 12,620.00 | 12,180.00 | 12,260.00 | 10,851.95 | 22,875 |
| 2023-04-21 | 12,370.00 | 12,700.00 | 12,180.00 | 12,340.00 | 10,922.76 | 13,792 |
| 2023-04-20 | 12,600.00 | 12,650.00 | 12,320.00 | 12,460.00 | 11,028.98 | 17,395 |
| 2023-04-19 | 12,410.00 | 12,660.00 | 12,340.00 | 12,600.00 | 11,152.90 | 19,204 |
| 2023-04-18 | 12,800.00 | 12,800.00 | 12,400.00 | 12,410.00 | 10,984.72 | 12,077 |
| 2023-04-17 | 12,500.00 | 12,800.00 | 12,390.00 | 12,740.00 | 11,276.82 | 16,063 |
| 2023-04-14 | 12,490.00 | 12,650.00 | 12,400.00 | 12,470.00 | 11,037.83 | 21,006 |
| 2023-04-13 | 12,680.00 | 12,680.00 | 12,300.00 | 12,490.00 | 11,055.53 | 15,945 |
| 2023-04-12 | 12,730.00 | 12,740.00 | 12,350.00 | 12,600.00 | 11,152.90 | 14,846 |
| 2023-04-11 | 12,310.00 | 12,760.00 | 12,020.00 | 12,600.00 | 11,152.90 | 22,104 |
| 2023-04-10 | 13,000.00 | 13,000.00 | 12,200.00 | 12,220.00 | 10,816.54 | 23,517 |
| 2023-04-07 | 12,570.00 | 12,890.00 | 12,400.00 | 12,780.00 | 11,312.23 | 24,016 |
| 2023-04-06 | 12,750.00 | 12,750.00 | 12,460.00 | 12,570.00 | 11,126.35 | 26,940 |
| 2023-04-05 | 12,850.00 | 12,900.00 | 12,600.00 | 12,740.00 | 11,276.82 | 14,240 |
| 2023-04-04 | 12,820.00 | 12,930.00 | 12,590.00 | 12,890.00 | 11,409.59 | 23,765 |
| 2023-04-03 | 13,080.00 | 13,080.00 | 12,640.00 | 12,760.00 | 11,294.52 | 13,810 |
| 2023-03-31 | 13,120.00 | 13,120.00 | 12,810.00 | 12,970.00 | 11,480.41 | 21,273 |
| 2023-03-30 | 12,780.00 | 13,200.00 | 12,730.00 | 13,050.00 | 11,551.22 | 43,708 |
| 2023-03-29 | 13,000.00 | 13,040.00 | 12,720.00 | 12,840.00 | 11,365.34 | 19,364 |
| 2023-03-28 | 12,780.00 | 13,050.00 | 12,780.00 | 12,900.00 | 11,418.45 | 31,436 |
| 2023-03-27 | 12,780.00 | 12,830.00 | 12,450.00 | 12,780.00 | 11,312.23 | 27,075 |
| 2023-03-24 | 12,160.00 | 12,800.00 | 12,160.00 | 12,740.00 | 11,276.82 | 71,073 |
| 2023-03-23 | 12,250.00 | 12,450.00 | 12,050.00 | 12,160.00 | 10,763.43 | 22,599 |
| 2023-03-22 | 12,200.00 | 12,380.00 | 12,200.00 | 12,310.00 | 10,896.21 | 21,429 |
| 2023-03-21 | 12,420.00 | 12,480.00 | 12,300.00 | 12,310.00 | 10,896.21 | 10,607 |
| 2023-03-20 | 12,550.00 | 12,600.00 | 12,310.00 | 12,440.00 | 11,011.28 | 31,715 |
| 2023-03-17 | 12,320.00 | 12,810.00 | 12,320.00 | 12,540.00 | 11,099.79 | 42,181 |
| 2023-03-16 | 12,490.00 | 12,530.00 | 12,130.00 | 12,300.00 | 10,887.35 | 16,912 |
| 2023-03-15 | 11,810.00 | 12,380.00 | 11,810.00 | 12,330.00 | 10,913.91 | 30,081 |
| 2023-03-14 | 12,250.00 | 12,300.00 | 11,700.00 | 11,720.00 | 10,373.97 | 24,234 |
| 2023-03-13 | 11,800.00 | 12,650.00 | 11,800.00 | 12,250.00 | 10,843.10 | 45,086 |
| 2023-03-10 | 12,260.00 | 12,380.00 | 12,010.00 | 12,050.00 | 10,666.07 | 21,876 |
| 2023-03-09 | 11,850.00 | 12,500.00 | 11,830.00 | 12,390.00 | 10,967.02 | 47,053 |
| 2023-03-08 | 12,060.00 | 12,060.00 | 11,840.00 | 11,850.00 | 10,489.04 | 17,793 |
| 2023-03-07 | 12,060.00 | 12,100.00 | 11,910.00 | 12,050.00 | 10,666.07 | 9,932 |
| 2023-03-06 | 11,870.00 | 12,120.00 | 11,780.00 | 12,050.00 | 10,666.07 | 19,543 |
| 2023-03-03 | 11,650.00 | 12,030.00 | 11,650.00 | 11,850.00 | 10,489.04 | 10,776 |
| 2023-03-02 | 11,800.00 | 11,940.00 | 11,700.00 | 11,750.00 | 10,400.52 | 7,740 |
| 2023-02-28 | 11,800.00 | 11,840.00 | 11,750.00 | 11,760.00 | 10,409.37 | 9,305 |
| 2023-02-27 | 12,040.00 | 12,040.00 | 11,730.00 | 11,750.00 | 10,400.52 | 12,310 |
| 2023-02-24 | 12,100.00 | 12,200.00 | 12,000.00 | 12,040.00 | 10,657.22 | 8,778 |
| 2023-02-23 | 12,070.00 | 12,100.00 | 12,000.00 | 12,090.00 | 10,701.47 | 14,461 |
| 2023-02-22 | 12,260.00 | 12,260.00 | 12,050.00 | 12,090.00 | 10,701.47 | 8,525 |
| 2023-02-21 | 12,440.00 | 12,440.00 | 12,080.00 | 12,280.00 | 10,869.65 | 35,586 |
| 2023-02-20 | 12,580.00 | 12,580.00 | 12,200.00 | 12,370.00 | 10,949.32 | 8,404 |
| 2023-02-17 | 12,400.00 | 12,400.00 | 12,240.00 | 12,350.00 | 10,931.61 | 13,230 |
| 2023-02-16 | 12,390.00 | 12,510.00 | 12,370.00 | 12,400.00 | 10,975.87 | 13,120 |
| 2023-02-15 | 12,530.00 | 12,640.00 | 12,200.00 | 12,400.00 | 10,975.87 | 17,568 |
| 2023-02-14 | 12,590.00 | 12,600.00 | 12,470.00 | 12,530.00 | 11,090.94 | 17,689 |
| 2023-02-13 | 12,940.00 | 12,940.00 | 12,410.00 | 12,520.00 | 11,082.09 | 14,423 |
| 2023-02-10 | 12,760.00 | 13,200.00 | 12,600.00 | 12,750.00 | 11,285.67 | 99,022 |
| 2023-02-09 | 12,510.00 | 12,830.00 | 12,330.00 | 12,740.00 | 11,276.82 | 27,951 |
| 2023-02-08 | 12,230.00 | 12,590.00 | 12,230.00 | 12,460.00 | 11,028.98 | 33,997 |
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.