WithTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-10 | 12,750.00 | 12,850.00 | 12,600.00 | 12,750.00 | 11,187.11 | 14,965 |
| 2022-11-09 | 13,000.00 | 13,000.00 | 12,650.00 | 12,850.00 | 11,274.85 | 31,522 |
| 2022-11-08 | 12,700.00 | 13,200.00 | 12,500.00 | 12,900.00 | 11,318.72 | 83,534 |
| 2022-11-07 | 12,600.00 | 12,700.00 | 12,450.00 | 12,550.00 | 11,011.62 | 16,081 |
| 2022-11-04 | 12,800.00 | 12,850.00 | 12,400.00 | 12,500.00 | 10,967.75 | 24,395 |
| 2022-11-03 | 12,600.00 | 13,000.00 | 12,500.00 | 12,950.00 | 11,362.59 | 38,664 |
| 2022-11-02 | 12,900.00 | 13,050.00 | 12,600.00 | 12,850.00 | 11,274.85 | 44,092 |
| 2022-11-01 | 13,550.00 | 13,750.00 | 13,000.00 | 13,250.00 | 11,625.82 | 138,925 |
| 2022-10-31 | 11,750.00 | 14,900.00 | 11,400.00 | 13,700.00 | 12,020.66 | 979,825 |
| 2022-10-28 | 11,500.00 | 11,750.00 | 11,500.00 | 11,550.00 | 10,134.20 | 4,282 |
| 2022-10-27 | 11,450.00 | 11,800.00 | 11,400.00 | 11,400.00 | 10,002.59 | 4,860 |
| 2022-10-26 | 11,800.00 | 11,800.00 | 11,500.00 | 11,550.00 | 10,134.20 | 9,424 |
| 2022-10-25 | 12,000.00 | 12,050.00 | 11,700.00 | 11,800.00 | 10,353.56 | 6,700 |
| 2022-10-24 | 11,950.00 | 12,150.00 | 11,800.00 | 11,950.00 | 10,485.17 | 6,339 |
| 2022-10-21 | 11,850.00 | 12,150.00 | 11,700.00 | 11,850.00 | 10,397.43 | 6,561 |
| 2022-10-20 | 12,050.00 | 12,300.00 | 11,950.00 | 11,950.00 | 10,485.17 | 8,412 |
| 2022-10-19 | 12,400.00 | 12,400.00 | 12,000.00 | 12,250.00 | 10,748.40 | 9,677 |
| 2022-10-18 | 12,150.00 | 12,550.00 | 12,150.00 | 12,300.00 | 10,792.27 | 11,659 |
| 2022-10-17 | 12,200.00 | 12,350.00 | 11,800.00 | 12,200.00 | 10,704.53 | 12,135 |
| 2022-10-14 | 12,250.00 | 12,600.00 | 12,100.00 | 12,300.00 | 10,792.27 | 11,869 |
| 2022-10-13 | 12,600.00 | 12,600.00 | 11,900.00 | 12,250.00 | 10,748.40 | 16,433 |
| 2022-10-12 | 12,150.00 | 12,450.00 | 12,050.00 | 12,450.00 | 10,923.88 | 11,201 |
| 2022-10-11 | 12,300.00 | 12,650.00 | 11,950.00 | 12,450.00 | 10,923.88 | 15,049 |
| 2022-10-07 | 12,800.00 | 13,000.00 | 12,400.00 | 12,550.00 | 11,011.62 | 16,026 |
| 2022-10-06 | 11,600.00 | 14,100.00 | 11,600.00 | 12,800.00 | 11,230.98 | 130,709 |
| 2022-10-05 | 12,200.00 | 12,400.00 | 11,600.00 | 11,600.00 | 10,178.07 | 13,057 |
| 2022-10-04 | 12,250.00 | 12,450.00 | 11,950.00 | 12,150.00 | 10,660.66 | 7,605 |
| 2022-09-30 | 11,100.00 | 12,800.00 | 11,100.00 | 11,850.00 | 10,397.43 | 30,166 |
| 2022-09-29 | 12,150.00 | 12,550.00 | 11,500.00 | 11,500.00 | 10,090.33 | 23,167 |
| 2022-09-28 | 12,550.00 | 12,750.00 | 11,700.00 | 12,150.00 | 10,660.66 | 28,482 |
| 2022-09-27 | 12,450.00 | 13,400.00 | 12,400.00 | 12,800.00 | 11,230.98 | 18,280 |
| 2022-09-26 | 13,350.00 | 13,600.00 | 12,600.00 | 12,800.00 | 11,230.98 | 16,524 |
| 2022-09-23 | 13,650.00 | 14,050.00 | 13,550.00 | 13,850.00 | 12,152.27 | 8,595 |
| 2022-09-22 | 13,850.00 | 14,300.00 | 13,400.00 | 13,950.00 | 12,240.01 | 8,132 |
| 2022-09-21 | 14,350.00 | 14,350.00 | 13,800.00 | 13,850.00 | 12,152.27 | 12,522 |
| 2022-09-20 | 14,150.00 | 14,600.00 | 14,050.00 | 14,350.00 | 12,590.98 | 9,837 |
| 2022-09-19 | 14,650.00 | 14,650.00 | 14,050.00 | 14,250.00 | 12,503.24 | 13,414 |
| 2022-09-16 | 14,850.00 | 15,150.00 | 14,750.00 | 14,800.00 | 12,985.82 | 13,184 |
| 2022-09-15 | 15,200.00 | 15,300.00 | 14,850.00 | 15,050.00 | 13,205.17 | 6,009 |
| 2022-09-14 | 15,350.00 | 15,350.00 | 14,900.00 | 15,150.00 | 13,292.92 | 15,008 |
| 2022-09-13 | 15,600.00 | 15,600.00 | 15,250.00 | 15,500.00 | 13,600.01 | 8,748 |
| 2022-09-08 | 15,350.00 | 15,550.00 | 15,350.00 | 15,350.00 | 13,468.40 | 3,435 |
| 2022-09-07 | 15,700.00 | 15,700.00 | 15,100.00 | 15,400.00 | 13,512.27 | 7,789 |
| 2022-09-06 | 15,750.00 | 15,900.00 | 15,600.00 | 15,700.00 | 13,775.50 | 4,185 |
| 2022-09-05 | 16,000.00 | 16,000.00 | 15,550.00 | 15,800.00 | 13,863.24 | 6,568 |
| 2022-09-02 | 15,900.00 | 16,150.00 | 15,650.00 | 15,950.00 | 13,994.85 | 5,513 |
| 2022-09-01 | 15,850.00 | 16,400.00 | 15,750.00 | 15,950.00 | 13,994.85 | 10,719 |
| 2022-08-31 | 15,500.00 | 15,900.00 | 15,300.00 | 15,900.00 | 13,950.98 | 7,417 |
| 2022-08-30 | 15,650.00 | 15,750.00 | 15,350.00 | 15,450.00 | 13,556.14 | 10,789 |
| 2022-08-29 | 15,700.00 | 15,950.00 | 15,400.00 | 15,550.00 | 13,643.88 | 15,234 |
| 2022-08-26 | 16,350.00 | 16,550.00 | 16,050.00 | 16,050.00 | 14,082.59 | 13,431 |
| 2022-08-25 | 16,700.00 | 16,700.00 | 16,250.00 | 16,500.00 | 14,477.43 | 10,936 |
| 2022-08-24 | 16,450.00 | 16,500.00 | 16,150.00 | 16,450.00 | 14,433.56 | 15,322 |
| 2022-08-23 | 16,450.00 | 16,600.00 | 16,100.00 | 16,350.00 | 14,345.82 | 20,463 |
| 2022-08-22 | 16,250.00 | 16,600.00 | 15,950.00 | 16,600.00 | 14,565.18 | 21,954 |
| 2022-08-19 | 15,800.00 | 16,650.00 | 15,600.00 | 16,400.00 | 14,389.69 | 51,087 |
| 2022-08-18 | 15,550.00 | 16,300.00 | 15,350.00 | 15,700.00 | 13,775.50 | 39,235 |
| 2022-08-17 | 15,900.00 | 15,900.00 | 15,550.00 | 15,700.00 | 13,775.50 | 12,303 |
| 2022-08-16 | 15,550.00 | 15,900.00 | 15,450.00 | 15,800.00 | 13,863.24 | 21,289 |
| 2022-08-12 | 15,450.00 | 15,600.00 | 15,350.00 | 15,450.00 | 13,556.14 | 9,107 |
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.