WithTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 7,530.00 | 7,530.00 | 7,350.00 | 7,440.00 | 6,650.85 | 29,521 |
| 2025-01-22 | 7,520.00 | 7,630.00 | 7,400.00 | 7,580.00 | 6,776.01 | 22,770 |
| 2025-01-21 | 7,600.00 | 7,600.00 | 7,370.00 | 7,430.00 | 6,641.92 | 18,314 |
| 2025-01-20 | 7,590.00 | 7,650.00 | 7,460.00 | 7,550.00 | 6,749.19 | 28,288 |
| 2025-01-17 | 7,390.00 | 7,480.00 | 7,320.00 | 7,440.00 | 6,650.85 | 16,758 |
| 2025-01-16 | 7,310.00 | 7,430.00 | 7,230.00 | 7,410.00 | 6,624.04 | 16,810 |
| 2025-01-15 | 7,670.00 | 7,670.00 | 7,200.00 | 7,330.00 | 6,552.52 | 19,854 |
| 2025-01-14 | 7,260.00 | 7,480.00 | 7,240.00 | 7,440.00 | 6,650.85 | 22,143 |
| 2025-01-13 | 7,500.00 | 7,500.00 | 7,280.00 | 7,330.00 | 6,552.52 | 22,668 |
| 2025-01-10 | 7,730.00 | 7,730.00 | 7,490.00 | 7,520.00 | 6,722.37 | 71,269 |
| 2025-01-09 | 8,170.00 | 8,180.00 | 7,600.00 | 7,730.00 | 6,910.09 | 95,143 |
| 2025-01-08 | 7,600.00 | 8,120.00 | 7,460.00 | 7,780.00 | 6,954.79 | 186,721 |
| 2025-01-07 | 7,310.00 | 8,900.00 | 7,210.00 | 7,620.00 | 6,811.76 | 964,735 |
| 2025-01-06 | 7,300.00 | 7,360.00 | 7,160.00 | 7,300.00 | 6,525.70 | 29,031 |
| 2025-01-03 | 6,960.00 | 7,300.00 | 6,960.00 | 7,240.00 | 6,472.07 | 26,082 |
| 2025-01-02 | 6,910.00 | 7,040.00 | 6,650.00 | 7,030.00 | 6,284.34 | 25,046 |
| 2024-12-30 | 6,900.00 | 6,980.00 | 6,440.00 | 6,910.00 | 6,177.07 | 30,699 |
| 2024-12-27 | 6,830.00 | 7,010.00 | 6,800.00 | 6,900.00 | 6,168.13 | 14,216 |
| 2024-12-26 | 7,190.00 | 7,190.00 | 6,900.00 | 6,970.00 | 6,230.71 | 23,070 |
| 2024-12-24 | 7,180.00 | 7,260.00 | 7,100.00 | 7,170.00 | 6,409.49 | 10,233 |
| 2024-12-23 | 7,190.00 | 7,320.00 | 7,090.00 | 7,180.00 | 6,418.43 | 17,490 |
| 2024-12-20 | 7,300.00 | 7,420.00 | 7,080.00 | 7,090.00 | 6,337.98 | 30,734 |
| 2024-12-19 | 7,500.00 | 7,500.00 | 7,220.00 | 7,310.00 | 6,534.64 | 35,615 |
| 2024-12-18 | 7,540.00 | 7,700.00 | 7,500.00 | 7,600.00 | 6,793.88 | 40,950 |
| 2024-12-17 | 7,770.00 | 7,800.00 | 7,530.00 | 7,600.00 | 6,793.88 | 47,054 |
| 2024-12-16 | 7,800.00 | 7,850.00 | 7,580.00 | 7,750.00 | 6,927.97 | 62,337 |
| 2024-12-13 | 7,540.00 | 7,750.00 | 7,490.00 | 7,660.00 | 6,847.52 | 48,255 |
| 2024-12-12 | 7,800.00 | 7,860.00 | 7,310.00 | 7,590.00 | 6,784.94 | 195,295 |
| 2024-12-11 | 7,070.00 | 8,800.00 | 7,070.00 | 7,850.00 | 7,017.37 | 1,110,960 |
| 2024-12-10 | 6,600.00 | 7,450.00 | 6,600.00 | 7,070.00 | 6,320.10 | 105,699 |
| 2024-12-09 | 7,520.00 | 7,520.00 | 6,610.00 | 6,790.00 | 6,069.80 | 186,560 |
| 2024-12-06 | 8,410.00 | 8,450.00 | 7,520.00 | 7,520.00 | 6,722.37 | 206,746 |
| 2024-12-05 | 9,220.00 | 9,580.00 | 8,290.00 | 8,550.00 | 7,643.12 | 311,451 |
| 2024-12-04 | 9,300.00 | 10,220.00 | 8,810.00 | 8,870.00 | 7,929.18 | 2,660,118 |
| 2024-12-03 | 6,420.00 | 8,370.00 | 6,410.00 | 8,370.00 | 7,482.21 | 678,083 |
| 2024-12-02 | 6,620.00 | 6,730.00 | 6,200.00 | 6,440.00 | 5,756.92 | 24,551 |
| 2024-11-29 | 6,850.00 | 6,970.00 | 6,600.00 | 6,620.00 | 5,917.83 | 9,123 |
| 2024-11-28 | 6,840.00 | 7,000.00 | 6,810.00 | 6,810.00 | 6,087.68 | 6,149 |
| 2024-11-27 | 7,190.00 | 7,190.00 | 6,830.00 | 6,940.00 | 6,203.89 | 21,476 |
| 2024-11-26 | 7,040.00 | 7,110.00 | 7,010.00 | 7,110.00 | 6,355.86 | 3,418 |
| 2024-11-25 | 6,950.00 | 7,140.00 | 6,950.00 | 7,040.00 | 6,293.28 | 2,641 |
| 2024-11-22 | 6,940.00 | 7,130.00 | 6,900.00 | 6,900.00 | 6,168.13 | 6,400 |
| 2024-11-21 | 6,900.00 | 7,020.00 | 6,820.00 | 6,980.00 | 6,239.65 | 8,682 |
| 2024-11-20 | 6,890.00 | 7,220.00 | 6,810.00 | 6,850.00 | 6,123.43 | 6,744 |
| 2024-11-19 | 6,870.00 | 7,100.00 | 6,860.00 | 6,890.00 | 6,159.19 | 2,323 |
| 2024-11-18 | 7,000.00 | 7,080.00 | 6,580.00 | 6,890.00 | 6,159.19 | 34,237 |
| 2024-11-15 | 6,730.00 | 7,160.00 | 6,500.00 | 6,980.00 | 6,239.65 | 37,093 |
| 2024-11-14 | 6,870.00 | 7,020.00 | 6,510.00 | 6,730.00 | 6,016.16 | 10,907 |
| 2024-11-13 | 6,950.00 | 7,300.00 | 6,810.00 | 6,870.00 | 6,141.31 | 23,921 |
| 2024-11-12 | 7,430.00 | 7,460.00 | 7,160.00 | 7,230.00 | 6,463.13 | 15,958 |
| 2024-11-11 | 7,840.00 | 7,860.00 | 7,350.00 | 7,420.00 | 6,632.98 | 28,189 |
| 2024-11-08 | 8,040.00 | 8,540.00 | 7,860.00 | 7,860.00 | 7,026.31 | 21,313 |
| 2024-11-07 | 8,200.00 | 8,280.00 | 7,990.00 | 8,040.00 | 7,187.21 | 9,351 |
| 2024-11-06 | 8,260.00 | 8,450.00 | 8,070.00 | 8,080.00 | 7,222.97 | 16,974 |
| 2024-11-05 | 8,200.00 | 8,440.00 | 8,170.00 | 8,260.00 | 7,383.88 | 10,852 |
| 2024-11-04 | 8,270.00 | 8,350.00 | 7,800.00 | 8,220.00 | 7,348.12 | 27,858 |
| 2024-11-01 | 8,570.00 | 8,640.00 | 8,170.00 | 8,260.00 | 7,383.88 | 45,617 |
| 2024-10-31 | 8,000.00 | 9,290.00 | 7,990.00 | 8,570.00 | 7,661.00 | 196,401 |
| 2024-10-30 | 8,520.00 | 8,550.00 | 8,010.00 | 8,150.00 | 7,285.55 | 26,133 |
| 2024-10-29 | 8,330.00 | 8,800.00 | 8,130.00 | 8,520.00 | 7,616.30 | 74,670 |
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.