WithTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 7,340.00 | 7,990.00 | 7,240.00 | 7,940.00 | 7,097.82 | 141,047 |
| 2025-04-23 | 7,360.00 | 7,470.00 | 7,230.00 | 7,320.00 | 6,543.58 | 10,430 |
| 2025-04-22 | 7,360.00 | 7,400.00 | 7,090.00 | 7,280.00 | 6,507.83 | 12,241 |
| 2025-04-21 | 7,000.00 | 7,420.00 | 7,000.00 | 7,360.00 | 6,579.34 | 58,022 |
| 2025-04-18 | 7,020.00 | 7,040.00 | 6,960.00 | 7,030.00 | 6,284.34 | 4,225 |
| 2025-04-17 | 6,960.00 | 7,070.00 | 6,960.00 | 7,020.00 | 6,275.40 | 5,990 |
| 2025-04-16 | 6,990.00 | 7,040.00 | 6,910.00 | 7,010.00 | 6,266.46 | 7,790 |
| 2025-04-15 | 6,980.00 | 7,030.00 | 6,930.00 | 7,010.00 | 6,266.46 | 10,823 |
| 2025-04-14 | 6,910.00 | 7,000.00 | 6,910.00 | 6,980.00 | 6,239.65 | 5,695 |
| 2025-04-11 | 6,700.00 | 6,990.00 | 6,630.00 | 6,910.00 | 6,177.07 | 11,341 |
| 2025-04-10 | 6,530.00 | 6,740.00 | 6,530.00 | 6,730.00 | 6,016.16 | 5,313 |
| 2025-04-09 | 6,310.00 | 6,540.00 | 6,310.00 | 6,380.00 | 5,703.29 | 7,121 |
| 2025-04-08 | 6,450.00 | 6,680.00 | 6,450.00 | 6,540.00 | 5,846.32 | 9,693 |
| 2025-04-07 | 6,830.00 | 6,830.00 | 6,400.00 | 6,430.00 | 5,747.98 | 33,079 |
| 2025-04-04 | 6,760.00 | 6,920.00 | 6,660.00 | 6,890.00 | 6,159.19 | 12,489 |
| 2025-04-03 | 6,850.00 | 6,910.00 | 6,630.00 | 6,790.00 | 6,069.80 | 9,467 |
| 2025-04-02 | 6,880.00 | 6,890.00 | 6,770.00 | 6,810.00 | 6,087.68 | 5,210 |
| 2025-04-01 | 6,650.00 | 6,890.00 | 6,650.00 | 6,880.00 | 6,150.25 | 13,181 |
| 2025-03-31 | 6,860.00 | 6,860.00 | 6,610.00 | 6,650.00 | 5,944.65 | 14,810 |
| 2025-03-28 | 6,950.00 | 7,000.00 | 6,610.00 | 6,860.00 | 6,132.37 | 32,408 |
| 2025-03-27 | 7,160.00 | 7,220.00 | 7,000.00 | 7,020.00 | 6,275.40 | 11,642 |
| 2025-03-26 | 7,170.00 | 7,220.00 | 7,130.00 | 7,170.00 | 6,409.49 | 11,487 |
| 2025-03-25 | 7,260.00 | 7,310.00 | 7,170.00 | 7,170.00 | 6,409.49 | 7,350 |
| 2025-03-24 | 7,250.00 | 7,310.00 | 7,170.00 | 7,270.00 | 6,498.89 | 6,261 |
| 2025-03-21 | 7,350.00 | 7,440.00 | 7,190.00 | 7,250.00 | 6,481.01 | 14,060 |
| 2025-03-20 | 7,500.00 | 7,500.00 | 7,350.00 | 7,350.00 | 6,570.40 | 8,592 |
| 2025-03-19 | 7,350.00 | 7,590.00 | 7,310.00 | 7,500.00 | 6,704.49 | 12,222 |
| 2025-03-18 | 7,300.00 | 7,380.00 | 7,290.00 | 7,330.00 | 6,552.52 | 4,692 |
| 2025-03-17 | 7,300.00 | 7,340.00 | 7,260.00 | 7,310.00 | 6,534.64 | 7,037 |
| 2025-03-14 | 7,190.00 | 7,290.00 | 7,140.00 | 7,290.00 | 6,516.76 | 11,560 |
| 2025-03-13 | 7,220.00 | 7,260.00 | 7,110.00 | 7,160.00 | 6,400.55 | 7,257 |
| 2025-03-12 | 7,150.00 | 7,270.00 | 7,150.00 | 7,230.00 | 6,463.13 | 8,998 |
| 2025-03-11 | 7,110.00 | 7,160.00 | 6,930.00 | 7,140.00 | 6,382.67 | 8,349 |
| 2025-03-10 | 6,950.00 | 7,150.00 | 6,950.00 | 7,110.00 | 6,355.86 | 6,060 |
| 2025-03-07 | 7,150.00 | 7,180.00 | 7,080.00 | 7,110.00 | 6,355.86 | 6,020 |
| 2025-03-06 | 7,110.00 | 7,240.00 | 7,100.00 | 7,180.00 | 6,418.43 | 13,324 |
| 2025-03-05 | 6,940.00 | 7,220.00 | 6,940.00 | 7,160.00 | 6,400.55 | 17,521 |
| 2025-03-04 | 7,030.00 | 7,440.00 | 6,930.00 | 7,050.00 | 6,302.22 | 26,537 |
| 2025-02-28 | 7,370.00 | 7,370.00 | 7,050.00 | 7,050.00 | 6,302.22 | 16,864 |
| 2025-02-27 | 7,530.00 | 7,620.00 | 7,420.00 | 7,420.00 | 6,632.98 | 16,313 |
| 2025-02-26 | 7,590.00 | 7,640.00 | 7,530.00 | 7,610.00 | 6,802.82 | 9,376 |
| 2025-02-25 | 7,470.00 | 7,600.00 | 7,390.00 | 7,590.00 | 6,784.94 | 12,103 |
| 2025-02-24 | 7,520.00 | 7,520.00 | 7,300.00 | 7,500.00 | 6,704.49 | 10,670 |
| 2025-02-21 | 7,550.00 | 7,550.00 | 7,350.00 | 7,520.00 | 6,722.37 | 8,031 |
| 2025-02-20 | 7,660.00 | 7,690.00 | 7,460.00 | 7,530.00 | 6,731.31 | 24,401 |
| 2025-02-19 | 7,530.00 | 7,750.00 | 7,530.00 | 7,660.00 | 6,847.52 | 32,089 |
| 2025-02-18 | 7,630.00 | 7,630.00 | 7,430.00 | 7,450.00 | 6,659.79 | 15,167 |
| 2025-02-17 | 7,410.00 | 7,660.00 | 7,410.00 | 7,590.00 | 6,784.94 | 24,731 |
| 2025-02-14 | 7,330.00 | 7,430.00 | 7,230.00 | 7,410.00 | 6,624.04 | 14,317 |
| 2025-02-13 | 7,240.00 | 7,300.00 | 7,140.00 | 7,270.00 | 6,498.89 | 7,811 |
| 2025-02-12 | 7,330.00 | 7,380.00 | 7,130.00 | 7,220.00 | 6,454.19 | 30,702 |
| 2025-02-11 | 7,310.00 | 7,440.00 | 7,260.00 | 7,330.00 | 6,552.52 | 15,872 |
| 2025-02-10 | 7,260.00 | 7,380.00 | 7,090.00 | 7,350.00 | 6,570.40 | 12,007 |
| 2025-02-07 | 7,350.00 | 7,440.00 | 7,200.00 | 7,310.00 | 6,534.64 | 9,683 |
| 2025-02-06 | 7,380.00 | 7,380.00 | 7,250.00 | 7,300.00 | 6,525.70 | 7,494 |
| 2025-02-05 | 7,120.00 | 7,330.00 | 7,120.00 | 7,300.00 | 6,525.70 | 5,877 |
| 2025-02-04 | 6,880.00 | 7,220.00 | 6,840.00 | 7,120.00 | 6,364.80 | 14,202 |
| 2025-02-03 | 7,210.00 | 7,210.00 | 6,810.00 | 6,920.00 | 6,186.01 | 37,171 |
| 2025-01-31 | 7,380.00 | 7,450.00 | 7,220.00 | 7,270.00 | 6,498.89 | 12,850 |
| 2025-01-24 | 7,440.00 | 7,570.00 | 7,380.00 | 7,450.00 | 6,659.79 | 14,502 |
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.