WithTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-07 | 12,250.00 | 12,390.00 | 12,150.00 | 12,250.00 | 10,843.10 | 10,204 |
| 2023-02-06 | 12,350.00 | 12,350.00 | 12,130.00 | 12,250.00 | 10,843.10 | 17,353 |
| 2023-02-03 | 12,060.00 | 12,350.00 | 11,990.00 | 12,350.00 | 10,931.61 | 24,344 |
| 2023-02-02 | 11,770.00 | 12,240.00 | 11,670.00 | 12,070.00 | 10,683.77 | 54,038 |
| 2023-02-01 | 11,750.00 | 11,850.00 | 11,570.00 | 11,600.00 | 10,267.75 | 34,312 |
| 2023-01-31 | 11,540.00 | 11,930.00 | 11,450.00 | 11,640.00 | 10,303.16 | 36,458 |
| 2023-01-30 | 12,040.00 | 12,100.00 | 11,710.00 | 11,790.00 | 10,435.93 | 7,728 |
| 2023-01-27 | 12,100.00 | 12,320.00 | 12,010.00 | 12,030.00 | 10,648.36 | 18,428 |
| 2023-01-26 | 11,970.00 | 12,250.00 | 11,810.00 | 12,060.00 | 10,674.92 | 32,232 |
| 2023-01-25 | 11,900.00 | 12,000.00 | 11,790.00 | 11,900.00 | 10,533.29 | 11,934 |
| 2023-01-20 | 11,650.00 | 11,900.00 | 11,600.00 | 11,900.00 | 10,533.29 | 11,538 |
| 2023-01-19 | 11,550.00 | 11,800.00 | 11,450.00 | 11,800.00 | 10,444.78 | 6,373 |
| 2023-01-18 | 11,500.00 | 11,600.00 | 11,350.00 | 11,600.00 | 10,267.75 | 4,981 |
| 2023-01-17 | 11,750.00 | 11,750.00 | 11,350.00 | 11,550.00 | 10,223.49 | 8,725 |
| 2023-01-16 | 11,850.00 | 11,900.00 | 11,550.00 | 11,750.00 | 10,400.52 | 20,080 |
| 2023-01-13 | 11,550.00 | 11,950.00 | 11,350.00 | 11,950.00 | 10,577.55 | 25,171 |
| 2023-01-12 | 11,100.00 | 11,300.00 | 11,000.00 | 11,300.00 | 10,002.20 | 15,025 |
| 2023-01-11 | 11,100.00 | 11,200.00 | 11,050.00 | 11,050.00 | 9,780.92 | 8,171 |
| 2023-01-10 | 11,200.00 | 11,300.00 | 11,050.00 | 11,050.00 | 9,780.92 | 8,701 |
| 2023-01-09 | 11,200.00 | 11,350.00 | 11,150.00 | 11,200.00 | 9,913.69 | 7,889 |
| 2023-01-06 | 10,800.00 | 11,100.00 | 10,750.00 | 11,100.00 | 9,825.17 | 5,881 |
| 2023-01-05 | 10,750.00 | 11,000.00 | 10,700.00 | 10,850.00 | 9,603.89 | 8,998 |
| 2023-01-04 | 10,350.00 | 10,950.00 | 10,350.00 | 10,850.00 | 9,603.89 | 12,176 |
| 2023-01-03 | 10,500.00 | 10,800.00 | 10,400.00 | 10,600.00 | 9,382.60 | 15,459 |
| 2023-01-02 | 11,200.00 | 11,300.00 | 10,550.00 | 10,750.00 | 9,515.37 | 20,663 |
| 2022-12-29 | 11,200.00 | 11,450.00 | 11,200.00 | 11,250.00 | 9,957.95 | 6,095 |
| 2022-12-28 | 11,500.00 | 11,500.00 | 11,300.00 | 11,400.00 | 10,090.72 | 3,473 |
| 2022-12-27 | 11,600.00 | 11,600.00 | 11,350.00 | 11,450.00 | 10,046.46 | 5,193 |
| 2022-12-26 | 11,500.00 | 11,800.00 | 11,300.00 | 11,400.00 | 10,002.59 | 14,747 |
| 2022-12-23 | 11,900.00 | 11,900.00 | 11,500.00 | 11,500.00 | 10,090.33 | 9,288 |
| 2022-12-22 | 11,850.00 | 12,000.00 | 11,800.00 | 11,900.00 | 10,441.30 | 4,179 |
| 2022-12-21 | 11,950.00 | 12,200.00 | 11,750.00 | 11,800.00 | 10,353.56 | 9,120 |
| 2022-12-20 | 12,050.00 | 12,300.00 | 11,900.00 | 12,050.00 | 10,572.91 | 6,795 |
| 2022-12-19 | 12,100.00 | 12,450.00 | 12,100.00 | 12,300.00 | 10,792.27 | 3,664 |
| 2022-12-16 | 12,450.00 | 12,500.00 | 12,200.00 | 12,250.00 | 10,748.40 | 10,567 |
| 2022-12-15 | 12,500.00 | 12,750.00 | 12,400.00 | 12,550.00 | 11,011.62 | 8,186 |
| 2022-12-14 | 12,550.00 | 12,650.00 | 11,850.00 | 12,550.00 | 11,011.62 | 10,668 |
| 2022-12-13 | 12,400.00 | 12,700.00 | 12,400.00 | 12,550.00 | 11,011.62 | 4,504 |
| 2022-12-12 | 12,600.00 | 12,650.00 | 12,400.00 | 12,550.00 | 11,011.62 | 3,906 |
| 2022-12-09 | 12,600.00 | 12,650.00 | 12,400.00 | 12,600.00 | 11,055.49 | 8,628 |
| 2022-12-08 | 12,400.00 | 12,600.00 | 12,400.00 | 12,550.00 | 11,011.62 | 6,028 |
| 2022-12-07 | 12,350.00 | 13,100.00 | 12,350.00 | 12,500.00 | 10,967.75 | 33,243 |
| 2022-12-06 | 12,700.00 | 12,750.00 | 12,450.00 | 12,550.00 | 11,011.62 | 11,154 |
| 2022-12-05 | 12,950.00 | 13,050.00 | 12,700.00 | 12,800.00 | 11,230.98 | 18,314 |
| 2022-12-02 | 13,800.00 | 13,800.00 | 13,000.00 | 13,050.00 | 11,450.33 | 51,814 |
| 2022-12-01 | 13,000.00 | 13,800.00 | 12,850.00 | 13,550.00 | 11,889.04 | 104,483 |
| 2022-11-30 | 12,850.00 | 13,100.00 | 12,800.00 | 12,850.00 | 11,274.85 | 10,467 |
| 2022-11-29 | 12,750.00 | 12,900.00 | 12,500.00 | 12,850.00 | 11,274.85 | 13,045 |
| 2022-11-28 | 12,900.00 | 13,300.00 | 12,650.00 | 12,750.00 | 11,187.11 | 86,553 |
| 2022-11-25 | 12,500.00 | 12,700.00 | 12,400.00 | 12,500.00 | 10,967.75 | 4,758 |
| 2022-11-24 | 12,500.00 | 12,600.00 | 12,400.00 | 12,600.00 | 11,055.49 | 7,417 |
| 2022-11-23 | 12,300.00 | 12,550.00 | 12,300.00 | 12,350.00 | 10,836.14 | 5,303 |
| 2022-11-22 | 12,450.00 | 12,750.00 | 12,250.00 | 12,350.00 | 10,836.14 | 18,820 |
| 2022-11-21 | 12,950.00 | 12,950.00 | 12,350.00 | 12,500.00 | 10,967.75 | 14,996 |
| 2022-11-18 | 12,750.00 | 12,950.00 | 12,700.00 | 12,800.00 | 11,230.98 | 9,524 |
| 2022-11-17 | 12,850.00 | 12,900.00 | 12,600.00 | 12,750.00 | 11,187.11 | 8,409 |
| 2022-11-16 | 13,100.00 | 13,100.00 | 12,750.00 | 12,850.00 | 11,274.85 | 16,930 |
| 2022-11-15 | 12,850.00 | 13,050.00 | 12,600.00 | 13,000.00 | 11,406.46 | 25,100 |
| 2022-11-14 | 13,100.00 | 13,100.00 | 12,550.00 | 12,750.00 | 11,187.11 | 15,455 |
| 2022-11-11 | 13,050.00 | 13,050.00 | 12,800.00 | 12,950.00 | 11,362.59 | 25,250 |
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.