WithTech Inc. historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-17	17,800.00	18,200.00	17,500.00	18,050.00	15,837.44	51,910
2022-02-16	17,800.00	18,000.00	17,450.00	17,950.00	15,749.69	38,551
2022-02-15	17,200.00	17,500.00	16,750.00	17,500.00	15,354.85	30,965
2022-02-14	18,000.00	18,050.00	17,200.00	17,200.00	15,091.63	51,281
2022-02-11	18,650.00	19,200.00	18,050.00	18,150.00	15,925.18	110,905
2022-02-10	16,800.00	20,500.00	16,300.00	18,650.00	16,363.89	1,065,421
2022-02-09	16,850.00	16,850.00	16,400.00	16,650.00	14,609.05	6,437
2022-02-08	16,450.00	16,600.00	16,300.00	16,550.00	14,521.30	9,979
2022-02-07	16,950.00	16,950.00	16,250.00	16,450.00	14,433.56	6,171
2022-02-04	16,450.00	16,950.00	16,400.00	16,600.00	14,565.18	8,906
2022-02-03	16,500.00	16,500.00	16,300.00	16,450.00	14,433.56	8,615
2022-01-28	15,800.00	16,450.00	15,700.00	16,350.00	14,345.82	20,748
2022-01-27	16,450.00	16,450.00	15,350.00	15,600.00	13,687.76	16,561
2022-01-26	15,250.00	17,600.00	15,100.00	15,700.00	13,775.50	27,591
2022-01-25	15,850.00	16,400.00	15,150.00	15,250.00	13,380.66	35,687
2022-01-24	17,000.00	17,050.00	16,050.00	16,200.00	14,214.21	20,566
2022-01-21	17,100.00	17,200.00	16,850.00	17,000.00	14,916.14	16,442
2022-01-20	17,200.00	17,350.00	17,000.00	17,350.00	15,223.24	8,499
2022-01-19	17,000.00	17,300.00	16,650.00	17,000.00	14,916.14	18,132
2022-01-18	17,600.00	17,600.00	17,000.00	17,200.00	15,091.63	14,957
2022-01-17	18,000.00	18,000.00	17,300.00	17,400.00	15,267.11	29,539
2022-01-14	18,200.00	18,200.00	17,850.00	17,900.00	15,705.82	16,857
2022-01-13	18,000.00	18,200.00	18,000.00	18,150.00	15,925.18	8,640
2022-01-12	18,050.00	18,200.00	18,050.00	18,150.00	15,925.18	11,104
2022-01-11	18,200.00	18,200.00	17,900.00	18,050.00	15,837.44	12,632
2022-01-10	18,450.00	18,450.00	18,000.00	18,150.00	15,925.18	26,929
2022-01-07	18,400.00	18,500.00	18,300.00	18,400.00	16,144.53	6,468
2022-01-06	18,150.00	18,450.00	18,150.00	18,400.00	16,144.53	13,163
2022-01-05	18,900.00	18,900.00	18,400.00	18,500.00	16,232.27	14,369
2022-01-04	18,800.00	18,800.00	18,550.00	18,700.00	16,407.76	9,964
2022-01-03	18,950.00	18,950.00	18,450.00	18,700.00	16,407.76	9,692
2021-12-30	18,550.00	18,750.00	18,550.00	18,700.00	16,407.76	7,569
2021-12-29	18,500.00	18,750.00	18,400.00	18,600.00	16,320.02	14,197
2021-12-28	18,600.00	18,650.00	18,450.00	18,550.00	16,276.15	11,571
2021-12-27	18,400.00	18,600.00	18,250.00	18,600.00	16,320.02	10,275
2021-12-24	18,650.00	18,650.00	18,300.00	18,400.00	16,144.53	14,321
2021-12-23	18,600.00	18,650.00	18,400.00	18,500.00	16,232.27	10,759
2021-12-22	18,300.00	18,550.00	18,050.00	18,400.00	16,144.53	29,241
2021-12-21	18,150.00	18,300.00	18,100.00	18,100.00	15,881.31	23,714
2021-12-20	18,400.00	18,450.00	18,150.00	18,150.00	15,925.18	30,233
2021-12-17	18,550.00	18,600.00	18,300.00	18,400.00	16,144.53	10,635
2021-12-16	19,000.00	19,000.00	18,350.00	18,450.00	16,188.40	42,459
2021-12-15	18,700.00	18,800.00	18,550.00	18,750.00	16,451.63	15,965
2021-12-14	18,750.00	18,900.00	18,700.00	18,700.00	16,407.76	15,082
2021-12-13	19,000.00	19,150.00	18,800.00	18,850.00	16,539.37	16,558
2021-12-10	19,000.00	19,100.00	18,800.00	18,950.00	16,627.11	7,138
2021-12-09	19,050.00	19,100.00	18,800.00	19,000.00	16,670.98	8,045
2021-12-08	19,200.00	19,250.00	18,800.00	18,950.00	16,627.11	16,876
2021-12-07	19,000.00	19,150.00	18,900.00	19,050.00	16,714.86	9,337
2021-12-06	18,950.00	19,200.00	18,800.00	19,000.00	16,670.98	10,159
2021-12-03	18,950.00	19,200.00	18,800.00	19,100.00	16,758.73	19,989
2021-12-02	18,700.00	18,950.00	18,400.00	18,850.00	16,539.37	12,038
2021-12-01	18,100.00	18,800.00	18,100.00	18,700.00	16,407.76	26,195
2021-11-30	19,000.00	19,100.00	18,250.00	18,400.00	16,144.53	56,411
2021-11-29	19,050.00	19,100.00	18,600.00	18,950.00	16,627.11	35,535
2021-11-26	19,600.00	19,950.00	19,300.00	19,350.00	16,978.08	39,974
2021-11-25	19,450.00	19,700.00	19,400.00	19,550.00	17,153.57	36,317
2021-11-24	19,800.00	19,850.00	19,350.00	19,550.00	17,153.57	42,088
2021-11-23	20,000.00	20,000.00	19,450.00	19,600.00	17,197.44	61,726
2021-11-22	19,000.00	20,000.00	18,900.00	19,800.00	17,372.92	118,122

← NewerPage 20 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.