WithTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 8,640.00 | 9,120.00 | 8,500.00 | 9,030.00 | 8,072.21 | 122,699 |
| 2026-01-19 | 8,500.00 | 8,750.00 | 8,470.00 | 8,720.00 | 7,795.09 | 43,263 |
| 2026-01-16 | 8,470.00 | 8,680.00 | 8,410.00 | 8,480.00 | 7,580.54 | 36,831 |
| 2026-01-15 | 8,400.00 | 8,470.00 | 8,320.00 | 8,470.00 | 7,571.60 | 38,364 |
| 2026-01-14 | 8,680.00 | 8,710.00 | 8,450.00 | 8,450.00 | 7,553.73 | 43,949 |
| 2026-01-13 | 8,450.00 | 8,740.00 | 8,430.00 | 8,620.00 | 7,705.69 | 58,197 |
| 2026-01-12 | 8,390.00 | 9,800.00 | 8,370.00 | 8,530.00 | 7,625.24 | 718,841 |
| 2026-01-09 | 8,230.00 | 8,450.00 | 8,160.00 | 8,220.00 | 7,348.12 | 15,334 |
| 2026-01-08 | 8,600.00 | 8,600.00 | 8,290.00 | 8,290.00 | 7,410.70 | 21,990 |
| 2026-01-07 | 8,780.00 | 8,860.00 | 8,540.00 | 8,580.00 | 7,669.94 | 21,038 |
| 2026-01-06 | 8,840.00 | 8,930.00 | 8,760.00 | 8,780.00 | 7,848.72 | 14,139 |
| 2026-01-05 | 8,770.00 | 9,000.00 | 8,710.00 | 8,840.00 | 7,902.36 | 27,192 |
| 2026-01-02 | 8,480.00 | 8,720.00 | 8,480.00 | 8,710.00 | 7,786.15 | 8,613 |
| 2025-12-30 | 8,300.00 | 8,600.00 | 8,200.00 | 8,520.00 | 7,616.30 | 20,607 |
| 2025-12-29 | 8,260.00 | 8,430.00 | 8,100.00 | 8,390.00 | 7,500.09 | 11,436 |
| 2025-12-26 | 8,330.00 | 8,470.00 | 8,250.00 | 8,390.00 | 7,500.09 | 12,246 |
| 2025-12-24 | 8,410.00 | 8,410.00 | 8,160.00 | 8,330.00 | 7,446.45 | 9,763 |
| 2025-12-23 | 8,560.00 | 8,590.00 | 8,390.00 | 8,410.00 | 7,517.97 | 16,818 |
| 2025-12-22 | 8,380.00 | 8,650.00 | 8,380.00 | 8,600.00 | 7,687.82 | 10,929 |
| 2025-12-19 | 8,370.00 | 8,490.00 | 8,210.00 | 8,440.00 | 7,544.79 | 8,784 |
| 2025-12-18 | 8,480.00 | 8,570.00 | 8,300.00 | 8,370.00 | 7,482.21 | 14,849 |
| 2025-12-17 | 8,460.00 | 8,680.00 | 8,440.00 | 8,560.00 | 7,652.06 | 10,826 |
| 2025-12-16 | 8,740.00 | 8,740.00 | 8,420.00 | 8,460.00 | 7,562.67 | 17,606 |
| 2025-12-15 | 8,730.00 | 8,730.00 | 8,500.00 | 8,690.00 | 7,768.27 | 5,698 |
| 2025-12-12 | 8,690.00 | 8,800.00 | 8,520.00 | 8,730.00 | 7,804.03 | 16,070 |
| 2025-12-11 | 8,570.00 | 8,730.00 | 8,500.00 | 8,610.00 | 7,696.76 | 13,685 |
| 2025-12-10 | 8,570.00 | 8,700.00 | 8,460.00 | 8,560.00 | 7,652.06 | 20,997 |
| 2025-12-09 | 8,600.00 | 8,770.00 | 8,530.00 | 8,640.00 | 7,723.57 | 14,237 |
| 2025-12-08 | 8,670.00 | 8,830.00 | 8,600.00 | 8,680.00 | 7,759.33 | 25,844 |
| 2025-12-05 | 8,490.00 | 8,670.00 | 8,470.00 | 8,670.00 | 7,750.39 | 20,461 |
| 2025-12-04 | 8,720.00 | 8,740.00 | 8,460.00 | 8,540.00 | 7,634.18 | 13,722 |
| 2025-12-03 | 8,680.00 | 8,700.00 | 8,520.00 | 8,640.00 | 7,723.57 | 16,526 |
| 2025-12-02 | 8,500.00 | 8,550.00 | 8,380.00 | 8,510.00 | 7,607.36 | 8,687 |
| 2025-12-01 | 8,660.00 | 8,670.00 | 8,440.00 | 8,480.00 | 7,580.54 | 22,920 |
| 2025-11-28 | 8,280.00 | 8,470.00 | 8,220.00 | 8,440.00 | 7,544.79 | 24,118 |
| 2025-11-27 | 8,180.00 | 8,330.00 | 8,130.00 | 8,280.00 | 7,401.76 | 13,780 |
| 2025-11-26 | 8,120.00 | 8,190.00 | 8,020.00 | 8,180.00 | 7,312.36 | 11,743 |
| 2025-11-25 | 7,920.00 | 8,200.00 | 7,920.00 | 8,090.00 | 7,231.91 | 21,312 |
| 2025-11-24 | 8,290.00 | 8,290.00 | 7,840.00 | 7,970.00 | 7,124.64 | 30,927 |
| 2025-11-21 | 8,020.00 | 8,210.00 | 7,990.00 | 8,100.00 | 7,240.85 | 31,206 |
| 2025-11-20 | 8,270.00 | 8,440.00 | 8,270.00 | 8,340.00 | 7,455.39 | 11,219 |
| 2025-11-19 | 8,350.00 | 8,500.00 | 8,070.00 | 8,270.00 | 7,392.82 | 35,852 |
| 2025-11-18 | 8,730.00 | 8,760.00 | 8,330.00 | 8,340.00 | 7,455.39 | 37,048 |
| 2025-11-17 | 8,500.00 | 8,890.00 | 8,470.00 | 8,800.00 | 7,866.60 | 42,017 |
| 2025-11-14 | 8,380.00 | 8,850.00 | 8,330.00 | 8,450.00 | 7,553.73 | 40,409 |
| 2025-11-13 | 8,420.00 | 8,850.00 | 8,420.00 | 8,470.00 | 7,571.60 | 17,134 |
| 2025-11-12 | 8,430.00 | 8,560.00 | 8,360.00 | 8,490.00 | 7,589.48 | 12,469 |
| 2025-11-11 | 8,500.00 | 8,750.00 | 8,390.00 | 8,470.00 | 7,571.60 | 32,387 |
| 2025-11-10 | 8,070.00 | 9,120.00 | 7,990.00 | 8,560.00 | 7,652.06 | 210,744 |
| 2025-11-07 | 8,100.00 | 8,710.00 | 7,940.00 | 8,050.00 | 7,196.15 | 137,991 |
| 2025-11-06 | 8,750.00 | 8,750.00 | 8,330.00 | 8,330.00 | 7,446.45 | 45,347 |
| 2025-11-05 | 8,890.00 | 8,900.00 | 8,200.00 | 8,410.00 | 7,517.97 | 102,182 |
| 2025-11-04 | 8,680.00 | 9,210.00 | 8,520.00 | 8,960.00 | 8,009.63 | 92,136 |
| 2025-11-03 | 8,790.00 | 8,880.00 | 8,540.00 | 8,680.00 | 7,759.33 | 65,087 |
| 2025-10-31 | 8,700.00 | 9,160.00 | 8,500.00 | 8,790.00 | 7,857.66 | 52,845 |
| 2025-10-30 | 9,360.00 | 9,360.00 | 8,670.00 | 8,680.00 | 7,759.33 | 85,063 |
| 2025-10-29 | 9,240.00 | 9,590.00 | 9,000.00 | 9,380.00 | 8,385.08 | 83,657 |
| 2025-10-28 | 9,240.00 | 9,350.00 | 9,190.00 | 9,200.00 | 8,224.17 | 36,875 |
| 2025-10-27 | 9,650.00 | 9,750.00 | 9,270.00 | 9,280.00 | 8,295.69 | 79,959 |
| 2025-10-24 | 9,610.00 | 10,330.00 | 9,300.00 | 9,580.00 | 8,563.87 | 303,226 |
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.