WithTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 7,650.00 | 9,500.00 | 7,570.00 | 8,350.00 | 7,464.33 | 262,646 |
| 2024-10-25 | 7,700.00 | 7,700.00 | 7,450.00 | 7,670.00 | 6,856.46 | 7,652 |
| 2024-10-24 | 7,860.00 | 7,860.00 | 7,510.00 | 7,680.00 | 6,865.40 | 11,236 |
| 2024-10-23 | 7,880.00 | 8,050.00 | 7,610.00 | 7,870.00 | 7,035.25 | 11,981 |
| 2024-10-22 | 7,990.00 | 8,020.00 | 7,500.00 | 7,910.00 | 7,071.00 | 16,293 |
| 2024-10-21 | 8,000.00 | 8,130.00 | 7,970.00 | 8,020.00 | 7,169.34 | 5,412 |
| 2024-10-18 | 8,100.00 | 8,200.00 | 8,000.00 | 8,010.00 | 7,160.40 | 15,178 |
| 2024-10-17 | 8,370.00 | 8,370.00 | 8,170.00 | 8,170.00 | 7,303.42 | 17,967 |
| 2024-10-16 | 8,390.00 | 8,480.00 | 8,270.00 | 8,370.00 | 7,482.21 | 12,982 |
| 2024-10-15 | 8,460.00 | 8,500.00 | 8,310.00 | 8,450.00 | 7,553.73 | 15,163 |
| 2024-10-14 | 8,290.00 | 8,470.00 | 8,250.00 | 8,390.00 | 7,500.09 | 9,249 |
| 2024-10-11 | 8,400.00 | 8,500.00 | 8,350.00 | 8,350.00 | 7,464.33 | 15,951 |
| 2024-10-10 | 8,540.00 | 8,700.00 | 8,360.00 | 8,510.00 | 7,607.36 | 34,378 |
| 2024-10-08 | 8,610.00 | 8,790.00 | 8,550.00 | 8,590.00 | 7,678.88 | 23,797 |
| 2024-10-07 | 8,690.00 | 8,790.00 | 8,510.00 | 8,740.00 | 7,812.97 | 36,885 |
| 2024-10-04 | 8,830.00 | 8,970.00 | 8,710.00 | 8,730.00 | 7,804.03 | 24,626 |
| 2024-10-02 | 9,170.00 | 9,670.00 | 8,880.00 | 8,920.00 | 7,973.87 | 82,387 |
| 2024-09-30 | 9,600.00 | 9,670.00 | 8,970.00 | 9,190.00 | 8,215.24 | 73,148 |
| 2024-09-27 | 9,400.00 | 9,900.00 | 9,300.00 | 9,430.00 | 8,429.78 | 101,917 |
| 2024-09-26 | 9,850.00 | 10,430.00 | 9,150.00 | 9,270.00 | 8,286.75 | 563,671 |
| 2024-09-25 | 9,070.00 | 9,240.00 | 8,920.00 | 9,030.00 | 8,072.21 | 23,038 |
| 2024-09-24 | 8,570.00 | 9,060.00 | 8,570.00 | 8,920.00 | 7,973.87 | 37,903 |
| 2024-09-23 | 8,610.00 | 8,700.00 | 8,500.00 | 8,570.00 | 7,661.00 | 16,306 |
| 2024-09-20 | 8,450.00 | 8,740.00 | 8,450.00 | 8,600.00 | 7,687.82 | 20,993 |
| 2024-09-19 | 8,450.00 | 8,600.00 | 8,310.00 | 8,360.00 | 7,473.27 | 19,163 |
| 2024-09-13 | 8,500.00 | 8,570.00 | 8,300.00 | 8,450.00 | 7,553.73 | 16,717 |
| 2024-09-12 | 8,220.00 | 8,520.00 | 8,220.00 | 8,450.00 | 7,553.73 | 13,844 |
| 2024-09-11 | 8,200.00 | 8,520.00 | 8,140.00 | 8,220.00 | 7,348.12 | 27,220 |
| 2024-09-10 | 8,680.00 | 8,720.00 | 8,160.00 | 8,220.00 | 7,348.12 | 46,192 |
| 2024-09-09 | 7,990.00 | 9,700.00 | 7,990.00 | 8,790.00 | 7,857.66 | 212,648 |
| 2024-09-06 | 8,450.00 | 8,950.00 | 8,230.00 | 8,300.00 | 7,419.64 | 30,288 |
| 2024-09-05 | 8,360.00 | 9,100.00 | 8,360.00 | 8,600.00 | 7,687.82 | 42,502 |
| 2024-09-04 | 8,420.00 | 8,760.00 | 8,370.00 | 8,400.00 | 7,509.03 | 33,653 |
| 2024-09-03 | 8,860.00 | 9,050.00 | 8,790.00 | 8,790.00 | 7,857.66 | 25,270 |
| 2024-09-02 | 9,160.00 | 9,300.00 | 8,600.00 | 8,880.00 | 7,938.12 | 35,691 |
| 2024-08-30 | 9,050.00 | 9,300.00 | 9,010.00 | 9,160.00 | 8,188.42 | 17,101 |
| 2024-08-29 | 9,030.00 | 9,230.00 | 9,000.00 | 9,040.00 | 8,081.15 | 32,355 |
| 2024-08-28 | 9,260.00 | 9,530.00 | 9,090.00 | 9,130.00 | 8,161.60 | 39,090 |
| 2024-08-27 | 9,140.00 | 9,450.00 | 9,120.00 | 9,350.00 | 8,358.26 | 42,695 |
| 2024-08-26 | 9,300.00 | 9,800.00 | 9,100.00 | 9,340.00 | 8,349.33 | 129,783 |
| 2024-08-23 | 9,170.00 | 9,390.00 | 8,800.00 | 9,180.00 | 8,206.30 | 129,532 |
| 2024-08-22 | 8,820.00 | 9,290.00 | 8,660.00 | 8,820.00 | 7,884.48 | 72,351 |
| 2024-08-21 | 8,790.00 | 9,410.00 | 8,600.00 | 8,700.00 | 7,777.21 | 132,617 |
| 2024-08-20 | 8,060.00 | 8,930.00 | 7,930.00 | 8,600.00 | 7,687.82 | 173,988 |
| 2024-08-19 | 7,440.00 | 8,060.00 | 7,440.00 | 7,830.00 | 6,999.49 | 52,914 |
| 2024-08-16 | 7,550.00 | 7,750.00 | 7,460.00 | 7,500.00 | 6,704.49 | 24,289 |
| 2024-08-14 | 7,510.00 | 7,600.00 | 7,080.00 | 7,560.00 | 6,758.13 | 24,711 |
| 2024-08-13 | 7,280.00 | 7,590.00 | 7,280.00 | 7,480.00 | 6,686.61 | 30,829 |
| 2024-08-12 | 7,100.00 | 7,500.00 | 7,100.00 | 7,350.00 | 6,570.40 | 25,603 |
| 2024-08-09 | 6,950.00 | 7,230.00 | 6,950.00 | 7,170.00 | 6,409.49 | 20,995 |
| 2024-08-08 | 6,960.00 | 7,040.00 | 6,700.00 | 6,890.00 | 6,159.19 | 40,271 |
| 2024-08-07 | 7,060.00 | 7,300.00 | 6,990.00 | 7,040.00 | 6,293.28 | 95,014 |
| 2024-08-06 | 6,550.00 | 7,910.00 | 6,550.00 | 7,130.00 | 6,373.74 | 128,501 |
| 2024-08-05 | 7,700.00 | 7,830.00 | 6,360.00 | 6,500.00 | 5,810.56 | 93,984 |
| 2024-08-02 | 8,670.00 | 8,670.00 | 7,960.00 | 7,970.00 | 7,124.64 | 108,630 |
| 2024-08-01 | 8,460.00 | 8,800.00 | 8,460.00 | 8,730.00 | 7,804.03 | 15,342 |
| 2024-07-31 | 8,550.00 | 8,740.00 | 8,400.00 | 8,450.00 | 7,553.73 | 13,256 |
| 2024-07-30 | 8,720.00 | 8,820.00 | 8,450.00 | 8,550.00 | 7,643.12 | 30,348 |
| 2024-07-29 | 8,900.00 | 9,100.00 | 8,710.00 | 8,730.00 | 7,804.03 | 16,287 |
| 2024-07-26 | 8,710.00 | 9,070.00 | 8,710.00 | 8,870.00 | 7,929.18 | 28,964 |
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.