WithTech Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	16,000.00	16,000.00	15,500.00	16,000.00	14,038.72	14,364
2022-05-16	15,750.00	16,000.00	15,650.00	16,000.00	14,038.72	9,946
2022-05-13	15,500.00	16,250.00	15,150.00	15,950.00	13,994.85	14,423
2022-05-12	16,200.00	16,200.00	15,300.00	15,600.00	13,687.76	17,113
2022-05-11	16,250.00	16,450.00	16,000.00	16,300.00	14,301.95	8,318
2022-05-10	15,600.00	16,400.00	15,350.00	16,250.00	14,258.08	26,251
2022-05-09	16,850.00	16,850.00	16,300.00	16,400.00	14,389.69	11,007
2022-05-06	16,650.00	17,000.00	16,650.00	16,850.00	14,784.53	5,954
2022-05-04	17,100.00	17,100.00	16,700.00	17,000.00	14,916.14	11,136
2022-05-03	17,100.00	17,100.00	16,900.00	17,050.00	14,960.01	7,581
2022-05-02	17,050.00	17,150.00	16,850.00	17,100.00	15,003.89	4,497
2022-04-29	17,100.00	17,200.00	17,000.00	17,150.00	15,047.76	3,476
2022-04-28	16,700.00	17,450.00	16,550.00	17,100.00	15,003.89	8,910
2022-04-27	16,600.00	16,800.00	16,600.00	16,800.00	14,740.66	11,852
2022-04-26	16,850.00	17,250.00	16,800.00	17,100.00	15,003.89	7,450
2022-04-25	16,850.00	17,250.00	16,700.00	16,950.00	14,872.27	17,487
2022-04-22	17,500.00	17,500.00	17,200.00	17,250.00	15,135.50	10,648
2022-04-21	17,600.00	17,800.00	17,150.00	17,500.00	15,354.85	65,874
2022-04-20	17,850.00	18,050.00	17,800.00	18,050.00	15,837.44	15,208
2022-04-19	17,700.00	18,100.00	17,550.00	17,950.00	15,749.69	9,675
2022-04-18	17,800.00	18,200.00	17,700.00	17,800.00	15,618.08	7,923
2022-04-15	17,800.00	17,800.00	17,600.00	17,800.00	15,618.08	6,782
2022-04-14	17,850.00	17,900.00	17,500.00	17,800.00	15,618.08	19,583
2022-04-13	17,900.00	18,050.00	17,800.00	17,850.00	15,661.95	17,552
2022-04-12	17,950.00	18,000.00	17,850.00	17,900.00	15,705.82	14,071
2022-04-11	18,000.00	18,250.00	17,850.00	18,000.00	15,793.56	9,682
2022-04-08	18,000.00	18,400.00	17,900.00	17,950.00	15,749.69	15,133
2022-04-07	18,400.00	18,400.00	17,950.00	18,000.00	15,793.56	19,280
2022-04-06	18,000.00	18,500.00	17,900.00	18,400.00	16,144.53	42,454
2022-04-05	18,050.00	18,100.00	17,900.00	18,000.00	15,793.56	24,460
2022-04-04	18,000.00	18,050.00	17,900.00	18,000.00	15,793.56	9,076
2022-04-01	18,150.00	18,150.00	17,850.00	18,000.00	15,793.56	16,311
2022-03-31	17,950.00	18,100.00	17,850.00	18,050.00	15,837.44	23,515
2022-03-30	18,150.00	18,150.00	17,850.00	18,000.00	15,793.56	18,364
2022-03-29	17,850.00	18,200.00	17,850.00	18,000.00	15,793.56	28,162
2022-03-28	18,100.00	18,150.00	17,900.00	17,950.00	15,749.69	15,723
2022-03-25	18,100.00	18,200.00	17,900.00	17,950.00	15,749.69	18,680
2022-03-24	18,300.00	18,300.00	17,800.00	18,150.00	15,925.18	36,638
2022-03-23	18,800.00	18,800.00	18,200.00	18,300.00	16,056.79	27,376
2022-03-22	18,550.00	18,600.00	18,200.00	18,400.00	16,144.53	14,466
2022-03-21	18,900.00	19,100.00	18,450.00	18,500.00	16,232.27	46,895
2022-03-18	18,750.00	18,800.00	18,450.00	18,800.00	16,495.50	25,145
2022-03-17	18,150.00	18,900.00	18,150.00	18,600.00	16,320.02	73,548
2022-03-16	18,050.00	18,200.00	17,900.00	18,150.00	15,925.18	11,855
2022-03-15	17,800.00	18,250.00	17,750.00	17,900.00	15,705.82	11,602
2022-03-14	18,350.00	18,350.00	17,800.00	18,000.00	15,793.56	20,097
2022-03-11	18,000.00	18,400.00	17,800.00	18,300.00	16,056.79	26,273
2022-03-10	18,200.00	18,450.00	17,950.00	17,950.00	15,749.69	25,878
2022-03-08	18,500.00	18,500.00	17,950.00	18,100.00	15,881.31	18,208
2022-03-07	18,100.00	18,600.00	18,050.00	18,350.00	16,100.66	25,485
2022-03-04	18,050.00	18,850.00	17,800.00	18,200.00	15,969.05	89,467
2022-03-03	18,450.00	18,500.00	17,950.00	18,000.00	15,793.56	35,190
2022-03-02	17,650.00	18,250.00	17,450.00	18,200.00	15,969.05	25,985
2022-02-28	18,100.00	18,600.00	17,550.00	17,700.00	15,530.34	69,932
2022-02-25	17,400.00	18,000.00	17,350.00	17,600.00	15,442.60	24,892
2022-02-24	17,350.00	17,550.00	17,100.00	17,250.00	15,135.50	19,934
2022-02-23	18,000.00	18,000.00	17,600.00	17,700.00	15,530.34	10,392
2022-02-22	17,500.00	17,900.00	17,500.00	17,650.00	15,486.47	25,408
2022-02-21	17,750.00	18,000.00	17,600.00	17,900.00	15,705.82	23,688
2022-02-18	17,550.00	18,350.00	17,500.00	18,150.00	15,925.18	33,689

← NewerPage 19 of 21 · 1,223 trading daysOlder →

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.