WithTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 9,580.00 | 9,580.00 | 8,910.00 | 9,220.00 | 8,426.03 | 66,686 |
| 2026-07-16 | 9,760.00 | 9,760.00 | 9,270.00 | 9,460.00 | 8,645.36 | 51,584 |
| 2026-07-15 | 9,540.00 | 9,970.00 | 9,320.00 | 9,760.00 | 8,919.53 | 116,746 |
| 2026-07-14 | 8,630.00 | 9,600.00 | 8,550.00 | 9,290.00 | 8,490.00 | 256,342 |
| 2026-07-13 | 9,050.00 | 9,300.00 | 8,500.00 | 8,910.00 | 8,142.72 | 61,991 |
| 2026-07-10 | 8,000.00 | 9,000.00 | 8,000.00 | 9,000.00 | 8,224.97 | 57,510 |
| 2026-07-09 | 8,010.00 | 8,450.00 | 7,760.00 | 7,800.00 | 7,128.31 | 23,191 |
| 2026-07-08 | 7,900.00 | 8,310.00 | 7,410.00 | 7,850.00 | 7,174.00 | 24,796 |
| 2026-07-07 | 8,310.00 | 8,320.00 | 7,770.00 | 8,140.00 | 7,439.03 | 28,684 |
| 2026-07-06 | 7,970.00 | 8,370.00 | 7,700.00 | 8,310.00 | 7,594.39 | 30,916 |
| 2026-07-03 | 7,900.00 | 7,980.00 | 7,300.00 | 7,980.00 | 7,292.81 | 34,568 |
| 2026-07-02 | 7,950.00 | 7,950.00 | 7,400.00 | 7,690.00 | 7,027.78 | 48,752 |
| 2026-07-01 | 7,960.00 | 8,350.00 | 7,880.00 | 8,070.00 | 7,375.06 | 21,965 |
| 2026-06-30 | 7,800.00 | 8,350.00 | 7,710.00 | 7,930.00 | 7,247.12 | 26,408 |
| 2026-06-29 | 6,940.00 | 7,890.00 | 6,940.00 | 7,800.00 | 7,128.31 | 33,182 |
| 2026-06-26 | 7,050.00 | 7,180.00 | 6,700.00 | 6,940.00 | 6,342.37 | 35,436 |
| 2026-06-25 | 7,340.00 | 7,550.00 | 7,050.00 | 7,050.00 | 6,442.90 | 21,914 |
| 2026-06-24 | 7,470.00 | 7,580.00 | 7,180.00 | 7,320.00 | 6,689.64 | 25,417 |
| 2026-06-23 | 8,000.00 | 8,270.00 | 7,510.00 | 7,530.00 | 6,881.56 | 66,262 |
| 2026-06-22 | 7,830.00 | 8,390.00 | 7,700.00 | 8,050.00 | 7,356.78 | 30,643 |
| 2026-06-19 | 8,540.00 | 8,550.00 | 7,880.00 | 7,890.00 | 7,210.56 | 37,909 |
| 2026-06-18 | 8,740.00 | 9,000.00 | 8,420.00 | 8,530.00 | 7,795.45 | 16,939 |
| 2026-06-17 | 8,710.00 | 8,890.00 | 8,540.00 | 8,660.00 | 7,914.25 | 19,995 |
| 2026-06-16 | 9,010.00 | 9,160.00 | 8,680.00 | 8,710.00 | 7,959.95 | 17,085 |
| 2026-06-15 | 9,520.00 | 9,520.00 | 8,920.00 | 9,010.00 | 8,234.11 | 31,175 |
| 2026-06-12 | 8,790.00 | 9,180.00 | 8,530.00 | 8,920.00 | 8,151.86 | 39,410 |
| 2026-06-11 | 8,140.00 | 8,540.00 | 7,940.00 | 8,400.00 | 7,676.64 | 31,192 |
| 2026-06-10 | 8,460.00 | 8,580.00 | 7,900.00 | 8,140.00 | 7,439.03 | 58,892 |
| 2026-06-09 | 8,000.00 | 8,500.00 | 8,000.00 | 8,470.00 | 7,740.61 | 43,839 |
| 2026-06-08 | 7,660.00 | 8,540.00 | 7,660.00 | 8,070.00 | 7,375.06 | 94,792 |
| 2026-06-05 | 8,900.00 | 9,080.00 | 8,430.00 | 8,750.00 | 7,996.50 | 58,346 |
| 2026-06-04 | 9,000.00 | 9,660.00 | 9,000.00 | 9,090.00 | 8,307.22 | 38,271 |
| 2026-06-02 | 9,600.00 | 9,640.00 | 8,880.00 | 9,030.00 | 8,252.39 | 112,472 |
| 2026-06-01 | 10,570.00 | 10,600.00 | 9,710.00 | 9,820.00 | 8,974.36 | 80,310 |
| 2026-05-29 | 11,340.00 | 11,390.00 | 10,310.00 | 10,570.00 | 9,659.77 | 93,664 |
| 2026-05-28 | 11,250.00 | 11,250.00 | 10,210.00 | 11,110.00 | 10,153.27 | 108,786 |
| 2026-05-27 | 10,920.00 | 12,000.00 | 10,650.00 | 11,000.00 | 10,052.74 | 312,758 |
| 2026-05-26 | 10,740.00 | 11,440.00 | 10,450.00 | 10,480.00 | 9,577.52 | 73,854 |
| 2026-05-22 | 10,410.00 | 10,920.00 | 10,120.00 | 10,690.00 | 9,769.44 | 80,073 |
| 2026-05-21 | 9,710.00 | 10,390.00 | 9,710.00 | 10,110.00 | 9,239.39 | 99,550 |
| 2026-05-20 | 9,300.00 | 10,880.00 | 9,110.00 | 9,590.00 | 8,764.17 | 487,245 |
| 2026-05-19 | 9,600.00 | 9,600.00 | 8,840.00 | 9,300.00 | 8,499.14 | 90,728 |
| 2026-05-18 | 10,690.00 | 10,690.00 | 9,200.00 | 9,620.00 | 8,791.58 | 232,344 |
| 2026-05-15 | 11,280.00 | 11,760.00 | 10,600.00 | 11,250.00 | 10,281.22 | 150,465 |
| 2026-05-14 | 10,770.00 | 11,750.00 | 10,720.00 | 11,250.00 | 10,281.22 | 61,904 |
| 2026-05-13 | 10,950.00 | 11,150.00 | 10,680.00 | 10,770.00 | 9,842.55 | 38,981 |
| 2026-05-12 | 11,440.00 | 11,650.00 | 10,760.00 | 10,950.00 | 10,007.05 | 102,675 |
| 2026-05-11 | 11,690.00 | 11,900.00 | 11,220.00 | 11,660.00 | 10,655.91 | 85,201 |
| 2026-05-08 | 11,250.00 | 11,460.00 | 10,900.00 | 11,330.00 | 10,354.33 | 39,701 |
| 2026-05-07 | 12,000.00 | 12,010.00 | 11,110.00 | 11,330.00 | 10,354.33 | 103,625 |
| 2026-05-06 | 11,890.00 | 12,670.00 | 11,810.00 | 12,000.00 | 10,966.63 | 187,270 |
| 2026-05-04 | 11,260.00 | 11,990.00 | 11,260.00 | 11,690.00 | 10,683.33 | 108,699 |
| 2026-04-30 | 11,350.00 | 11,600.00 | 11,000.00 | 11,050.00 | 10,098.44 | 58,168 |
| 2026-04-29 | 10,920.00 | 11,550.00 | 10,750.00 | 11,340.00 | 10,363.47 | 88,006 |
| 2026-04-28 | 11,000.00 | 11,210.00 | 10,770.00 | 10,920.00 | 9,979.63 | 47,089 |
| 2026-04-27 | 11,080.00 | 11,150.00 | 10,860.00 | 10,970.00 | 10,025.33 | 60,071 |
| 2026-04-24 | 10,540.00 | 11,070.00 | 10,540.00 | 10,980.00 | 10,034.47 | 90,652 |
| 2026-04-23 | 10,550.00 | 10,940.00 | 10,400.00 | 10,540.00 | 9,632.36 | 98,993 |
| 2026-04-22 | 10,470.00 | 10,560.00 | 10,190.00 | 10,420.00 | 9,522.69 | 29,166 |
| 2026-04-21 | 10,280.00 | 10,400.00 | 10,200.00 | 10,290.00 | 9,403.89 | 38,744 |
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.