WithTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 9,750.00 | 10,030.00 | 9,550.00 | 9,630.00 | 8,608.57 | 169,142 |
| 2025-10-22 | 9,500.00 | 10,290.00 | 9,210.00 | 9,850.00 | 8,805.23 | 520,547 |
| 2025-10-21 | 8,800.00 | 9,680.00 | 8,800.00 | 9,520.00 | 8,510.23 | 378,602 |
| 2025-10-20 | 8,660.00 | 8,890.00 | 8,570.00 | 8,690.00 | 7,768.27 | 22,724 |
| 2025-10-17 | 8,910.00 | 8,960.00 | 8,590.00 | 8,590.00 | 7,678.88 | 60,391 |
| 2025-10-16 | 9,040.00 | 9,220.00 | 8,900.00 | 8,910.00 | 7,964.93 | 48,950 |
| 2025-10-15 | 8,880.00 | 9,210.00 | 8,880.00 | 9,130.00 | 8,161.60 | 45,954 |
| 2025-10-14 | 9,280.00 | 9,480.00 | 8,820.00 | 8,930.00 | 7,982.81 | 107,701 |
| 2025-10-13 | 9,210.00 | 9,400.00 | 9,040.00 | 9,250.00 | 8,268.87 | 56,802 |
| 2025-10-10 | 9,380.00 | 9,740.00 | 9,380.00 | 9,450.00 | 8,447.66 | 133,258 |
| 2025-10-02 | 9,040.00 | 10,040.00 | 9,040.00 | 9,310.00 | 8,322.51 | 609,559 |
| 2025-10-01 | 9,130.00 | 9,330.00 | 8,930.00 | 9,000.00 | 8,045.39 | 145,431 |
| 2025-09-30 | 8,550.00 | 10,570.00 | 8,470.00 | 9,130.00 | 8,161.60 | 1,236,945 |
| 2025-09-29 | 8,590.00 | 8,670.00 | 8,420.00 | 8,590.00 | 7,678.88 | 13,171 |
| 2025-09-26 | 8,780.00 | 8,850.00 | 8,460.00 | 8,600.00 | 7,687.82 | 27,709 |
| 2025-09-25 | 8,810.00 | 8,910.00 | 8,780.00 | 8,840.00 | 7,902.36 | 18,445 |
| 2025-09-24 | 8,890.00 | 8,950.00 | 8,770.00 | 8,940.00 | 7,991.75 | 25,518 |
| 2025-09-23 | 9,250.00 | 9,250.00 | 8,880.00 | 8,880.00 | 7,938.12 | 25,891 |
| 2025-09-22 | 8,980.00 | 9,370.00 | 8,970.00 | 9,050.00 | 8,090.09 | 34,680 |
| 2025-09-19 | 9,140.00 | 9,440.00 | 8,900.00 | 8,980.00 | 8,027.51 | 60,853 |
| 2025-09-18 | 8,730.00 | 9,230.00 | 8,720.00 | 9,140.00 | 8,170.54 | 71,394 |
| 2025-09-17 | 8,840.00 | 8,840.00 | 8,620.00 | 8,720.00 | 7,795.09 | 21,491 |
| 2025-09-16 | 8,780.00 | 8,900.00 | 8,720.00 | 8,840.00 | 7,902.36 | 22,961 |
| 2025-09-15 | 8,860.00 | 8,930.00 | 8,760.00 | 8,790.00 | 7,857.66 | 12,279 |
| 2025-09-12 | 8,940.00 | 9,080.00 | 8,820.00 | 8,860.00 | 7,920.24 | 26,229 |
| 2025-09-11 | 8,880.00 | 9,050.00 | 8,810.00 | 8,940.00 | 7,991.75 | 59,453 |
| 2025-09-10 | 8,810.00 | 8,960.00 | 8,790.00 | 8,880.00 | 7,938.12 | 17,907 |
| 2025-09-09 | 8,680.00 | 8,860.00 | 8,590.00 | 8,860.00 | 7,920.24 | 25,880 |
| 2025-09-08 | 8,600.00 | 8,700.00 | 8,530.00 | 8,680.00 | 7,759.33 | 8,488 |
| 2025-09-05 | 8,660.00 | 8,790.00 | 8,590.00 | 8,590.00 | 7,678.88 | 15,788 |
| 2025-09-04 | 8,480.00 | 8,820.00 | 8,480.00 | 8,680.00 | 7,759.33 | 24,450 |
| 2025-09-03 | 8,470.00 | 8,550.00 | 8,350.00 | 8,490.00 | 7,589.48 | 17,060 |
| 2025-09-02 | 8,450.00 | 8,520.00 | 8,300.00 | 8,470.00 | 7,571.60 | 22,970 |
| 2025-09-01 | 8,750.00 | 8,920.00 | 8,350.00 | 8,450.00 | 7,553.73 | 36,969 |
| 2025-08-29 | 8,680.00 | 8,740.00 | 8,610.00 | 8,740.00 | 7,812.97 | 15,112 |
| 2025-08-28 | 8,750.00 | 8,770.00 | 8,590.00 | 8,700.00 | 7,777.21 | 26,876 |
| 2025-08-27 | 8,840.00 | 8,990.00 | 8,750.00 | 8,750.00 | 7,821.91 | 13,477 |
| 2025-08-26 | 8,800.00 | 9,000.00 | 8,800.00 | 8,840.00 | 7,902.36 | 15,109 |
| 2025-08-25 | 9,000.00 | 9,100.00 | 8,900.00 | 8,950.00 | 8,000.69 | 35,250 |
| 2025-08-22 | 8,820.00 | 9,080.00 | 8,820.00 | 8,910.00 | 7,964.93 | 21,079 |
| 2025-08-21 | 8,760.00 | 9,160.00 | 8,700.00 | 8,810.00 | 7,875.54 | 73,301 |
| 2025-08-20 | 8,880.00 | 8,900.00 | 8,380.00 | 8,680.00 | 7,759.33 | 65,644 |
| 2025-08-19 | 9,280.00 | 9,340.00 | 8,980.00 | 9,010.00 | 8,054.33 | 48,841 |
| 2025-08-18 | 9,480.00 | 9,600.00 | 9,200.00 | 9,370.00 | 8,376.14 | 30,547 |
| 2025-08-14 | 9,760.00 | 9,850.00 | 9,520.00 | 9,520.00 | 8,510.23 | 38,026 |
| 2025-08-13 | 9,680.00 | 10,220.00 | 9,680.00 | 9,760.00 | 8,724.78 | 98,288 |
| 2025-08-12 | 9,900.00 | 9,950.00 | 9,660.00 | 9,690.00 | 8,662.20 | 38,629 |
| 2025-08-11 | 10,030.00 | 10,030.00 | 9,820.00 | 9,850.00 | 8,805.23 | 42,171 |
| 2025-08-08 | 9,940.00 | 10,400.00 | 9,880.00 | 9,880.00 | 8,832.05 | 89,835 |
| 2025-08-07 | 9,640.00 | 10,370.00 | 9,570.00 | 10,010.00 | 8,948.26 | 179,690 |
| 2025-08-06 | 9,530.00 | 9,770.00 | 9,430.00 | 9,630.00 | 8,608.57 | 44,136 |
| 2025-08-05 | 9,490.00 | 9,630.00 | 9,380.00 | 9,530.00 | 8,519.17 | 33,135 |
| 2025-08-04 | 9,090.00 | 9,590.00 | 9,090.00 | 9,490.00 | 8,483.42 | 43,722 |
| 2025-08-01 | 9,740.00 | 9,740.00 | 9,150.00 | 9,210.00 | 8,233.11 | 63,214 |
| 2025-07-31 | 9,850.00 | 9,870.00 | 9,500.00 | 9,740.00 | 8,706.90 | 59,722 |
| 2025-07-30 | 10,180.00 | 10,180.00 | 9,740.00 | 9,760.00 | 8,724.78 | 94,688 |
| 2025-07-29 | 10,100.00 | 10,960.00 | 9,820.00 | 10,190.00 | 9,109.17 | 386,151 |
| 2025-07-28 | 9,550.00 | 10,360.00 | 9,550.00 | 10,020.00 | 8,957.20 | 208,254 |
| 2025-07-25 | 9,500.00 | 9,800.00 | 9,500.00 | 9,540.00 | 8,528.11 | 62,254 |
| 2025-07-24 | 9,800.00 | 9,930.00 | 9,560.00 | 9,560.00 | 8,545.99 | 87,465 |
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.