WithTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-11 | 14,950.00 | 16,100.00 | 14,900.00 | 15,450.00 | 13,556.14 | 83,884 |
| 2022-08-10 | 15,350.00 | 15,350.00 | 14,850.00 | 14,850.00 | 13,029.69 | 8,765 |
| 2022-08-09 | 15,500.00 | 15,500.00 | 15,150.00 | 15,400.00 | 13,512.27 | 8,272 |
| 2022-08-08 | 15,450.00 | 15,600.00 | 15,300.00 | 15,450.00 | 13,556.14 | 6,234 |
| 2022-08-05 | 15,400.00 | 15,600.00 | 15,400.00 | 15,550.00 | 13,643.88 | 9,765 |
| 2022-08-04 | 15,400.00 | 15,600.00 | 15,250.00 | 15,550.00 | 13,643.88 | 17,724 |
| 2022-08-03 | 15,200.00 | 15,550.00 | 15,050.00 | 15,350.00 | 13,468.40 | 13,646 |
| 2022-08-02 | 15,200.00 | 15,350.00 | 15,100.00 | 15,200.00 | 13,336.79 | 8,513 |
| 2022-08-01 | 15,050.00 | 15,200.00 | 14,900.00 | 15,200.00 | 13,336.79 | 11,373 |
| 2022-07-29 | 15,000.00 | 15,150.00 | 14,900.00 | 15,050.00 | 13,205.17 | 8,152 |
| 2022-07-28 | 15,150.00 | 15,200.00 | 14,950.00 | 14,950.00 | 13,117.43 | 7,886 |
| 2022-07-27 | 15,400.00 | 15,400.00 | 14,950.00 | 15,050.00 | 13,205.17 | 6,203 |
| 2022-07-26 | 15,000.00 | 15,000.00 | 14,800.00 | 15,000.00 | 13,161.30 | 5,173 |
| 2022-07-25 | 14,850.00 | 14,950.00 | 14,800.00 | 14,850.00 | 13,029.69 | 2,976 |
| 2022-07-22 | 15,000.00 | 15,200.00 | 14,850.00 | 14,850.00 | 13,029.69 | 4,381 |
| 2022-07-21 | 15,100.00 | 15,150.00 | 14,900.00 | 15,000.00 | 13,161.30 | 8,009 |
| 2022-07-20 | 15,050.00 | 15,150.00 | 15,000.00 | 15,100.00 | 13,249.05 | 8,520 |
| 2022-07-19 | 15,100.00 | 15,100.00 | 14,850.00 | 15,050.00 | 13,205.17 | 3,884 |
| 2022-07-18 | 14,950.00 | 15,200.00 | 14,950.00 | 15,050.00 | 13,205.17 | 17,041 |
| 2022-07-15 | 15,000.00 | 15,000.00 | 14,700.00 | 14,950.00 | 13,117.43 | 6,682 |
| 2022-07-14 | 15,100.00 | 15,100.00 | 14,900.00 | 14,900.00 | 13,073.56 | 8,906 |
| 2022-07-13 | 14,850.00 | 15,150.00 | 14,850.00 | 15,050.00 | 13,205.17 | 5,447 |
| 2022-07-12 | 15,100.00 | 15,300.00 | 14,900.00 | 14,900.00 | 13,073.56 | 16,337 |
| 2022-07-11 | 15,300.00 | 15,400.00 | 15,050.00 | 15,300.00 | 13,424.53 | 13,350 |
| 2022-07-08 | 15,250.00 | 15,300.00 | 15,050.00 | 15,300.00 | 13,424.53 | 12,107 |
| 2022-07-07 | 14,900.00 | 15,250.00 | 14,900.00 | 15,200.00 | 13,336.79 | 13,674 |
| 2022-07-06 | 14,950.00 | 15,200.00 | 14,900.00 | 15,050.00 | 13,205.17 | 18,862 |
| 2022-07-05 | 14,700.00 | 15,150.00 | 14,450.00 | 15,050.00 | 13,205.17 | 4,729 |
| 2022-07-04 | 14,750.00 | 15,000.00 | 14,600.00 | 14,900.00 | 13,073.56 | 8,973 |
| 2022-07-01 | 14,950.00 | 15,200.00 | 14,250.00 | 14,750.00 | 12,941.95 | 15,091 |
| 2022-06-30 | 15,050.00 | 15,250.00 | 14,900.00 | 15,000.00 | 13,161.30 | 9,130 |
| 2022-06-29 | 15,200.00 | 15,200.00 | 15,000.00 | 15,000.00 | 13,161.30 | 7,453 |
| 2022-06-28 | 15,150.00 | 15,250.00 | 14,950.00 | 15,100.00 | 13,249.05 | 11,084 |
| 2022-06-27 | 15,150.00 | 15,350.00 | 15,050.00 | 15,150.00 | 13,292.92 | 19,316 |
| 2022-06-24 | 14,350.00 | 15,350.00 | 14,350.00 | 15,150.00 | 13,292.92 | 22,778 |
| 2022-06-23 | 15,100.00 | 15,450.00 | 14,400.00 | 14,850.00 | 13,029.69 | 27,808 |
| 2022-06-22 | 14,750.00 | 15,450.00 | 14,450.00 | 15,200.00 | 13,336.79 | 25,149 |
| 2022-06-21 | 14,450.00 | 15,050.00 | 14,150.00 | 14,950.00 | 13,117.43 | 22,619 |
| 2022-06-20 | 14,100.00 | 14,750.00 | 14,000.00 | 14,450.00 | 12,678.72 | 29,694 |
| 2022-06-17 | 13,400.00 | 14,400.00 | 13,200.00 | 14,200.00 | 12,459.37 | 14,810 |
| 2022-06-16 | 14,150.00 | 14,750.00 | 13,200.00 | 14,000.00 | 12,283.88 | 52,116 |
| 2022-06-15 | 13,500.00 | 13,850.00 | 12,900.00 | 13,200.00 | 11,581.95 | 36,542 |
| 2022-06-14 | 13,750.00 | 14,350.00 | 13,700.00 | 13,750.00 | 12,064.53 | 15,963 |
| 2022-06-13 | 15,050.00 | 15,050.00 | 14,000.00 | 14,450.00 | 12,678.72 | 25,011 |
| 2022-06-10 | 15,100.00 | 15,150.00 | 15,000.00 | 15,100.00 | 13,249.05 | 6,154 |
| 2022-06-09 | 15,300.00 | 15,350.00 | 15,100.00 | 15,250.00 | 13,380.66 | 7,196 |
| 2022-06-08 | 15,300.00 | 15,500.00 | 15,150.00 | 15,200.00 | 13,336.79 | 7,170 |
| 2022-06-07 | 15,450.00 | 15,550.00 | 15,300.00 | 15,300.00 | 13,424.53 | 5,622 |
| 2022-06-03 | 15,500.00 | 15,700.00 | 15,350.00 | 15,550.00 | 13,643.88 | 3,056 |
| 2022-06-02 | 15,750.00 | 15,850.00 | 15,300.00 | 15,550.00 | 13,643.88 | 6,718 |
| 2022-05-31 | 15,500.00 | 15,650.00 | 15,350.00 | 15,650.00 | 13,731.63 | 7,822 |
| 2022-05-30 | 15,500.00 | 15,950.00 | 15,300.00 | 15,500.00 | 13,600.01 | 6,646 |
| 2022-05-27 | 15,450.00 | 15,500.00 | 15,300.00 | 15,400.00 | 13,512.27 | 4,445 |
| 2022-05-26 | 15,450.00 | 15,650.00 | 15,200.00 | 15,400.00 | 13,512.27 | 8,668 |
| 2022-05-25 | 15,150.00 | 15,550.00 | 15,150.00 | 15,450.00 | 13,556.14 | 14,974 |
| 2022-05-24 | 15,600.00 | 15,750.00 | 15,150.00 | 15,350.00 | 13,468.40 | 10,471 |
| 2022-05-23 | 15,500.00 | 15,800.00 | 15,350.00 | 15,600.00 | 13,687.76 | 6,074 |
| 2022-05-20 | 15,300.00 | 16,400.00 | 15,300.00 | 15,650.00 | 13,731.63 | 8,208 |
| 2022-05-19 | 15,700.00 | 15,700.00 | 15,350.00 | 15,450.00 | 13,556.14 | 8,948 |
| 2022-05-18 | 16,050.00 | 16,100.00 | 15,600.00 | 15,800.00 | 13,863.24 | 5,245 |
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.