WithTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-20 | 10,360.00 | 10,490.00 | 10,250.00 | 10,310.00 | 9,422.16 | 28,742 |
| 2026-04-17 | 10,660.00 | 10,660.00 | 10,410.00 | 10,490.00 | 9,586.66 | 21,450 |
| 2026-04-16 | 10,850.00 | 10,910.00 | 10,500.00 | 10,690.00 | 9,769.44 | 44,124 |
| 2026-04-15 | 10,450.00 | 11,300.00 | 10,410.00 | 10,850.00 | 9,915.66 | 138,881 |
| 2026-04-14 | 10,300.00 | 10,440.00 | 10,160.00 | 10,320.00 | 9,431.30 | 55,517 |
| 2026-04-13 | 9,830.00 | 10,290.00 | 9,780.00 | 10,050.00 | 9,184.55 | 27,882 |
| 2026-04-10 | 10,000.00 | 10,090.00 | 9,860.00 | 9,920.00 | 9,065.75 | 18,411 |
| 2026-04-09 | 10,140.00 | 10,140.00 | 9,740.00 | 9,910.00 | 9,056.61 | 29,644 |
| 2026-04-08 | 9,830.00 | 10,150.00 | 9,760.00 | 10,140.00 | 9,266.80 | 48,325 |
| 2026-04-07 | 9,750.00 | 9,830.00 | 9,420.00 | 9,640.00 | 8,809.86 | 14,822 |
| 2026-04-06 | 9,650.00 | 9,900.00 | 9,430.00 | 9,520.00 | 8,700.19 | 16,363 |
| 2026-04-03 | 9,500.00 | 9,930.00 | 9,500.00 | 9,650.00 | 8,819.00 | 17,377 |
| 2026-04-02 | 10,290.00 | 10,430.00 | 9,300.00 | 9,430.00 | 8,617.94 | 38,421 |
| 2026-04-01 | 9,800.00 | 10,200.00 | 9,800.00 | 10,100.00 | 9,230.25 | 23,602 |
| 2026-03-31 | 9,950.00 | 10,150.00 | 9,410.00 | 9,560.00 | 8,736.75 | 33,933 |
| 2026-03-30 | 9,720.00 | 10,170.00 | 9,410.00 | 9,960.00 | 9,102.30 | 49,399 |
| 2026-03-27 | 9,700.00 | 9,990.00 | 9,600.00 | 9,810.00 | 8,965.22 | 24,329 |
| 2026-03-26 | 10,330.00 | 10,570.00 | 9,870.00 | 9,890.00 | 9,038.33 | 47,184 |
| 2026-03-25 | 10,110.00 | 10,640.00 | 10,110.00 | 10,420.00 | 9,522.69 | 52,196 |
| 2026-03-24 | 11,000.00 | 11,020.00 | 9,910.00 | 10,050.00 | 9,184.55 | 133,212 |
| 2026-03-23 | 10,240.00 | 11,630.00 | 10,100.00 | 10,610.00 | 9,696.33 | 410,590 |
| 2026-03-20 | 10,140.00 | 10,760.00 | 10,140.00 | 10,300.00 | 9,413.02 | 104,137 |
| 2026-03-19 | 10,090.00 | 10,090.00 | 9,650.00 | 9,890.00 | 9,038.33 | 46,595 |
| 2026-03-18 | 10,160.00 | 10,500.00 | 9,990.00 | 10,090.00 | 9,221.11 | 67,186 |
| 2026-03-17 | 9,990.00 | 10,640.00 | 9,990.00 | 10,160.00 | 9,285.08 | 77,551 |
| 2026-03-16 | 9,950.00 | 10,460.00 | 9,770.00 | 9,900.00 | 9,047.47 | 80,690 |
| 2026-03-13 | 9,890.00 | 10,050.00 | 9,650.00 | 9,810.00 | 8,965.22 | 54,129 |
| 2026-03-12 | 9,760.00 | 10,250.00 | 9,760.00 | 9,980.00 | 9,120.58 | 66,724 |
| 2026-03-11 | 9,780.00 | 10,070.00 | 9,650.00 | 9,800.00 | 8,956.08 | 102,060 |
| 2026-03-10 | 9,030.00 | 10,890.00 | 8,950.00 | 9,780.00 | 8,937.80 | 364,279 |
| 2026-03-09 | 9,470.00 | 9,470.00 | 8,540.00 | 8,790.00 | 8,033.06 | 46,870 |
| 2026-03-06 | 8,900.00 | 9,550.00 | 8,900.00 | 9,530.00 | 8,709.33 | 33,592 |
| 2026-03-05 | 8,900.00 | 9,400.00 | 8,900.00 | 9,190.00 | 8,398.61 | 48,625 |
| 2026-03-04 | 9,480.00 | 9,480.00 | 8,200.00 | 8,330.00 | 7,612.67 | 91,348 |
| 2026-03-03 | 9,860.00 | 10,200.00 | 9,390.00 | 9,490.00 | 8,672.78 | 75,115 |
| 2026-02-27 | 10,380.00 | 10,380.00 | 9,670.00 | 9,920.00 | 9,065.75 | 96,346 |
| 2026-02-26 | 10,390.00 | 11,000.00 | 10,200.00 | 10,380.00 | 9,486.14 | 208,364 |
| 2026-02-25 | 9,960.00 | 11,110.00 | 9,860.00 | 10,390.00 | 9,495.27 | 393,975 |
| 2026-02-24 | 9,770.00 | 10,020.00 | 9,700.00 | 9,910.00 | 9,056.61 | 99,795 |
| 2026-02-23 | 9,630.00 | 9,940.00 | 9,430.00 | 9,770.00 | 8,928.67 | 101,270 |
| 2026-02-20 | 9,670.00 | 9,680.00 | 9,400.00 | 9,620.00 | 8,791.58 | 66,702 |
| 2026-02-19 | 9,570.00 | 9,780.00 | 9,450.00 | 9,700.00 | 8,864.69 | 65,151 |
| 2026-02-13 | 9,300.00 | 9,730.00 | 9,160.00 | 9,410.00 | 8,599.67 | 49,540 |
| 2026-02-12 | 9,780.00 | 9,850.00 | 9,450.00 | 9,490.00 | 8,672.78 | 75,816 |
| 2026-02-11 | 9,350.00 | 9,880.00 | 9,180.00 | 9,780.00 | 8,937.80 | 234,066 |
| 2026-02-10 | 9,500.00 | 9,500.00 | 9,100.00 | 9,350.00 | 8,544.83 | 54,596 |
| 2026-02-09 | 8,980.00 | 9,180.00 | 8,890.00 | 9,120.00 | 8,334.64 | 33,013 |
| 2026-02-06 | 8,900.00 | 8,900.00 | 8,390.00 | 8,840.00 | 8,078.75 | 37,227 |
| 2026-02-05 | 9,070.00 | 9,080.00 | 8,890.00 | 8,920.00 | 8,151.86 | 27,963 |
| 2026-02-04 | 8,920.00 | 9,100.00 | 8,880.00 | 9,060.00 | 8,279.81 | 33,532 |
| 2026-02-03 | 9,080.00 | 9,080.00 | 8,830.00 | 9,010.00 | 8,234.11 | 24,873 |
| 2026-02-02 | 9,170.00 | 9,180.00 | 8,770.00 | 8,780.00 | 8,023.92 | 41,406 |
| 2026-01-30 | 9,300.00 | 9,360.00 | 9,050.00 | 9,170.00 | 8,380.33 | 35,357 |
| 2026-01-29 | 9,300.00 | 9,370.00 | 9,080.00 | 9,300.00 | 8,499.14 | 72,646 |
| 2026-01-28 | 9,100.00 | 9,400.00 | 9,100.00 | 9,230.00 | 8,435.17 | 57,493 |
| 2026-01-27 | 9,160.00 | 9,380.00 | 8,970.00 | 9,060.00 | 8,279.81 | 89,617 |
| 2026-01-26 | 9,100.00 | 9,290.00 | 9,030.00 | 9,160.00 | 8,188.42 | 71,390 |
| 2026-01-23 | 8,950.00 | 9,170.00 | 8,810.00 | 9,100.00 | 8,134.78 | 46,027 |
| 2026-01-22 | 9,050.00 | 9,240.00 | 8,910.00 | 8,940.00 | 7,991.75 | 54,000 |
| 2026-01-21 | 9,010.00 | 9,290.00 | 8,820.00 | 9,000.00 | 8,045.39 | 106,618 |
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.