WithTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 9,780.00 | 10,690.00 | 9,590.00 | 9,770.00 | 8,733.72 | 496,473 |
| 2025-07-22 | 10,270.00 | 10,270.00 | 9,650.00 | 9,800.00 | 8,760.53 | 118,290 |
| 2025-07-21 | 10,060.00 | 10,320.00 | 9,850.00 | 10,270.00 | 9,180.68 | 130,070 |
| 2025-07-18 | 10,700.00 | 10,720.00 | 10,090.00 | 10,090.00 | 9,019.77 | 200,381 |
| 2025-07-17 | 11,380.00 | 11,380.00 | 10,730.00 | 10,770.00 | 9,627.65 | 218,540 |
| 2025-07-16 | 11,060.00 | 11,450.00 | 10,600.00 | 11,270.00 | 10,074.61 | 389,861 |
| 2025-07-15 | 10,930.00 | 12,500.00 | 10,840.00 | 11,060.00 | 9,886.89 | 2,753,076 |
| 2025-07-14 | 10,640.00 | 10,990.00 | 10,510.00 | 10,710.00 | 9,574.01 | 181,976 |
| 2025-07-11 | 10,400.00 | 10,780.00 | 10,210.00 | 10,630.00 | 9,502.50 | 172,157 |
| 2025-07-10 | 10,210.00 | 10,930.00 | 10,210.00 | 10,450.00 | 9,341.59 | 454,806 |
| 2025-07-09 | 10,500.00 | 10,530.00 | 10,120.00 | 10,160.00 | 9,082.35 | 170,032 |
| 2025-07-08 | 10,710.00 | 10,720.00 | 10,300.00 | 10,410.00 | 9,305.83 | 229,563 |
| 2025-07-07 | 11,290.00 | 11,290.00 | 10,550.00 | 10,710.00 | 9,574.01 | 340,635 |
| 2025-07-04 | 11,190.00 | 12,460.00 | 11,110.00 | 11,400.00 | 10,190.83 | 1,616,347 |
| 2025-07-03 | 12,100.00 | 12,190.00 | 11,020.00 | 11,020.00 | 9,851.13 | 509,467 |
| 2025-07-02 | 12,670.00 | 12,870.00 | 11,810.00 | 12,100.00 | 10,816.58 | 816,403 |
| 2025-07-01 | 11,290.00 | 14,440.00 | 11,270.00 | 12,970.00 | 11,594.30 | 7,909,182 |
| 2025-06-30 | 12,550.00 | 13,240.00 | 11,200.00 | 11,200.00 | 10,012.04 | 1,882,178 |
| 2025-06-27 | 10,330.00 | 12,480.00 | 10,260.00 | 12,020.00 | 10,745.06 | 5,828,486 |
| 2025-06-26 | 9,640.00 | 10,470.00 | 9,400.00 | 9,600.00 | 8,581.75 | 662,065 |
| 2025-06-25 | 9,590.00 | 10,160.00 | 9,210.00 | 9,690.00 | 8,662.20 | 394,297 |
| 2025-06-24 | 9,600.00 | 9,600.00 | 9,270.00 | 9,320.00 | 8,331.45 | 168,574 |
| 2025-06-23 | 8,870.00 | 10,630.00 | 8,780.00 | 9,410.00 | 8,411.90 | 1,651,875 |
| 2025-06-20 | 11,550.00 | 11,550.00 | 8,970.00 | 9,000.00 | 8,045.39 | 2,227,859 |
| 2025-06-19 | 7,880.00 | 9,000.00 | 7,740.00 | 8,890.00 | 7,947.06 | 797,908 |
| 2025-06-18 | 7,650.00 | 7,910.00 | 7,640.00 | 7,880.00 | 7,044.18 | 16,030 |
| 2025-06-17 | 7,740.00 | 7,790.00 | 7,590.00 | 7,630.00 | 6,820.70 | 14,101 |
| 2025-06-16 | 7,700.00 | 7,770.00 | 7,580.00 | 7,720.00 | 6,901.16 | 21,327 |
| 2025-06-13 | 7,900.00 | 7,950.00 | 7,700.00 | 7,730.00 | 6,910.09 | 19,984 |
| 2025-06-12 | 7,860.00 | 8,000.00 | 7,800.00 | 7,940.00 | 7,097.82 | 19,293 |
| 2025-06-11 | 7,830.00 | 7,880.00 | 7,800.00 | 7,860.00 | 7,026.31 | 13,959 |
| 2025-06-10 | 7,990.00 | 8,070.00 | 7,800.00 | 7,830.00 | 6,999.49 | 27,731 |
| 2025-06-09 | 7,800.00 | 8,170.00 | 7,750.00 | 8,070.00 | 7,214.03 | 15,870 |
| 2025-06-05 | 7,810.00 | 7,900.00 | 7,760.00 | 7,790.00 | 6,963.73 | 18,637 |
| 2025-06-04 | 7,880.00 | 7,990.00 | 7,740.00 | 7,810.00 | 6,981.61 | 25,802 |
| 2025-06-02 | 7,900.00 | 7,900.00 | 7,680.00 | 7,800.00 | 6,972.67 | 18,291 |
| 2025-05-30 | 7,660.00 | 7,900.00 | 7,580.00 | 7,900.00 | 7,062.06 | 30,768 |
| 2025-05-29 | 7,620.00 | 7,820.00 | 7,490.00 | 7,750.00 | 6,927.97 | 42,005 |
| 2025-05-28 | 7,630.00 | 7,700.00 | 7,500.00 | 7,620.00 | 6,811.76 | 18,876 |
| 2025-05-27 | 7,600.00 | 7,620.00 | 7,500.00 | 7,620.00 | 6,811.76 | 12,342 |
| 2025-05-26 | 7,710.00 | 8,000.00 | 7,580.00 | 7,620.00 | 6,811.76 | 72,815 |
| 2025-05-23 | 7,360.00 | 7,560.00 | 7,270.00 | 7,480.00 | 6,686.61 | 10,188 |
| 2025-05-22 | 7,530.00 | 7,530.00 | 7,300.00 | 7,360.00 | 6,579.34 | 12,543 |
| 2025-05-21 | 7,400.00 | 7,540.00 | 7,400.00 | 7,510.00 | 6,713.43 | 10,852 |
| 2025-05-20 | 7,420.00 | 7,605.00 | 7,380.00 | 7,430.00 | 6,641.92 | 15,748 |
| 2025-05-19 | 7,380.00 | 7,590.00 | 7,230.00 | 7,420.00 | 6,632.98 | 20,257 |
| 2025-05-16 | 7,560.00 | 7,560.00 | 7,350.00 | 7,400.00 | 6,615.10 | 20,117 |
| 2025-05-15 | 7,600.00 | 7,740.00 | 7,550.00 | 7,590.00 | 6,784.94 | 36,025 |
| 2025-05-14 | 7,620.00 | 7,690.00 | 7,450.00 | 7,600.00 | 6,793.88 | 34,247 |
| 2025-05-13 | 7,680.00 | 7,820.00 | 7,500.00 | 7,600.00 | 6,793.88 | 51,492 |
| 2025-05-12 | 7,560.00 | 7,690.00 | 7,410.00 | 7,670.00 | 6,856.46 | 52,296 |
| 2025-05-09 | 8,050.00 | 9,100.00 | 7,360.00 | 7,370.00 | 6,588.28 | 941,997 |
| 2025-05-08 | 7,620.00 | 8,050.00 | 7,620.00 | 8,050.00 | 7,196.15 | 104,968 |
| 2025-05-07 | 7,290.00 | 8,250.00 | 7,180.00 | 7,620.00 | 6,811.76 | 553,434 |
| 2025-05-02 | 7,410.00 | 7,590.00 | 7,250.00 | 7,250.00 | 6,481.01 | 65,765 |
| 2025-04-30 | 8,110.00 | 8,170.00 | 7,210.00 | 7,410.00 | 6,624.04 | 152,228 |
| 2025-04-29 | 7,950.00 | 8,440.00 | 7,720.00 | 8,190.00 | 7,321.30 | 114,658 |
| 2025-04-28 | 8,340.00 | 8,360.00 | 7,890.00 | 8,030.00 | 7,178.27 | 106,892 |
| 2025-04-25 | 7,940.00 | 9,280.00 | 7,830.00 | 8,610.00 | 7,696.76 | 2,189,537 |
| 2025-04-24 | 7,340.00 | 7,990.00 | 7,240.00 | 7,940.00 | 7,097.82 | 141,047 |
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.