WOT. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 13,280.00 | 14,410.00 | 13,280.00 | 14,270.00 | 13,599.71 | 684,256 |
| 2024-07-24 | 13,790.00 | 14,430.00 | 13,440.00 | 14,020.00 | 13,361.45 | 595,238 |
| 2024-07-23 | 14,140.00 | 14,270.00 | 13,630.00 | 13,790.00 | 13,142.25 | 751,474 |
| 2024-07-22 | 13,190.00 | 14,420.00 | 13,090.00 | 13,590.00 | 12,951.65 | 2,810,709 |
| 2024-07-19 | 11,910.00 | 12,750.00 | 11,780.00 | 12,610.00 | 12,017.68 | 807,674 |
| 2024-07-18 | 11,700.00 | 12,240.00 | 11,390.00 | 12,210.00 | 11,636.47 | 718,644 |
| 2024-07-17 | 13,400.00 | 13,400.00 | 12,390.00 | 12,390.00 | 11,808.01 | 590,119 |
| 2024-07-16 | 13,600.00 | 13,910.00 | 13,030.00 | 13,400.00 | 12,770.57 | 518,211 |
| 2024-07-15 | 13,390.00 | 13,530.00 | 12,900.00 | 13,530.00 | 12,894.47 | 540,733 |
| 2024-07-12 | 14,500.00 | 14,730.00 | 13,100.00 | 13,250.00 | 12,627.62 | 1,128,044 |
| 2024-07-11 | 15,900.00 | 16,500.00 | 15,000.00 | 15,000.00 | 14,295.42 | 1,127,471 |
| 2024-07-10 | 15,350.00 | 15,790.00 | 14,800.00 | 15,770.00 | 15,029.25 | 796,457 |
| 2024-07-09 | 14,850.00 | 15,650.00 | 14,850.00 | 15,480.00 | 14,752.87 | 1,137,421 |
| 2024-07-08 | 14,620.00 | 14,930.00 | 14,460.00 | 14,760.00 | 14,066.69 | 487,972 |
| 2024-07-05 | 15,410.00 | 15,570.00 | 14,420.00 | 14,500.00 | 13,818.90 | 832,078 |
| 2024-07-04 | 16,230.00 | 16,660.00 | 15,080.00 | 15,200.00 | 14,486.02 | 1,454,354 |
| 2024-07-03 | 16,330.00 | 16,690.00 | 15,360.00 | 15,510.00 | 14,781.46 | 1,113,282 |
| 2024-07-02 | 16,420.00 | 16,930.00 | 16,120.00 | 16,260.00 | 15,496.23 | 1,358,515 |
| 2024-07-01 | 16,550.00 | 17,920.00 | 16,020.00 | 16,410.00 | 15,639.18 | 2,607,163 |
| 2024-06-28 | 16,200.00 | 17,120.00 | 15,880.00 | 16,830.00 | 16,039.46 | 3,206,730 |
| 2024-06-27 | 16,990.00 | 17,210.00 | 16,150.00 | 16,170.00 | 15,410.46 | 2,155,736 |
| 2024-06-26 | 17,370.00 | 18,290.00 | 16,630.00 | 17,170.00 | 16,363.49 | 9,567,000 |
| 2024-06-25 | 12,810.00 | 16,550.00 | 12,700.00 | 16,050.00 | 15,296.09 | 17,522,670 |
| 2024-06-24 | 12,120.00 | 14,100.00 | 11,920.00 | 12,900.00 | 12,294.06 | 5,174,498 |
| 2024-06-21 | 12,410.00 | 12,550.00 | 12,010.00 | 12,200.00 | 11,626.94 | 458,897 |
| 2024-06-20 | 12,790.00 | 12,870.00 | 12,410.00 | 12,490.00 | 11,903.32 | 570,311 |
| 2024-06-19 | 12,490.00 | 13,550.00 | 12,480.00 | 12,850.00 | 12,246.41 | 2,901,620 |
| 2024-06-18 | 11,960.00 | 12,650.00 | 11,950.00 | 12,340.00 | 11,760.36 | 1,394,164 |
| 2024-06-17 | 12,340.00 | 12,340.00 | 11,800.00 | 11,950.00 | 11,388.68 | 598,105 |
| 2024-06-14 | 12,180.00 | 12,900.00 | 11,770.00 | 12,390.00 | 11,808.01 | 1,573,292 |
| 2024-06-13 | 12,330.00 | 12,330.00 | 12,050.00 | 12,130.00 | 11,560.23 | 818,384 |
| 2024-06-12 | 12,150.00 | 12,270.00 | 11,770.00 | 12,170.00 | 11,598.35 | 1,002,326 |
| 2024-06-11 | 11,720.00 | 12,170.00 | 11,700.00 | 12,020.00 | 11,455.39 | 1,207,121 |
| 2024-06-10 | 11,720.00 | 12,110.00 | 11,410.00 | 11,700.00 | 11,150.42 | 1,286,862 |
| 2024-06-07 | 11,530.00 | 12,180.00 | 11,530.00 | 11,700.00 | 11,150.42 | 2,301,413 |
| 2024-06-05 | 13,030.00 | 13,550.00 | 11,330.00 | 11,370.00 | 10,835.93 | 6,858,004 |
| 2024-06-04 | 11,540.00 | 12,430.00 | 11,350.00 | 11,500.00 | 10,959.82 | 6,474,691 |
| 2024-06-03 | 11,110.00 | 12,170.00 | 11,000.00 | 11,410.00 | 10,874.05 | 6,668,840 |
| 2024-05-31 | 11,190.00 | 11,450.00 | 10,620.00 | 10,720.00 | 10,216.46 | 1,711,848 |
| 2024-05-30 | 11,190.00 | 11,380.00 | 11,010.00 | 11,350.00 | 10,816.86 | 2,928,012 |
| 2024-05-29 | 9,300.00 | 12,050.00 | 9,240.00 | 11,790.00 | 11,236.20 | 14,358,550 |
| 2024-05-28 | 9,130.00 | 9,380.00 | 9,070.00 | 9,270.00 | 8,834.57 | 130,496 |
| 2024-05-27 | 9,140.00 | 9,290.00 | 8,940.00 | 9,100.00 | 8,672.55 | 153,483 |
| 2024-05-24 | 9,540.00 | 9,550.00 | 9,100.00 | 9,140.00 | 8,710.67 | 231,764 |
| 2024-05-23 | 9,900.00 | 9,900.00 | 9,560.00 | 9,630.00 | 9,177.66 | 173,472 |
| 2024-05-22 | 10,000.00 | 10,020.00 | 9,800.00 | 9,810.00 | 9,349.20 | 178,749 |
| 2024-05-21 | 9,980.00 | 10,070.00 | 9,910.00 | 9,940.00 | 9,473.10 | 111,028 |
| 2024-05-20 | 10,050.00 | 10,070.00 | 9,900.00 | 9,920.00 | 9,454.03 | 185,795 |
| 2024-05-17 | 10,320.00 | 10,320.00 | 10,040.00 | 10,040.00 | 9,568.40 | 249,064 |
| 2024-05-16 | 9,970.00 | 10,290.00 | 9,870.00 | 10,190.00 | 9,711.35 | 666,113 |
| 2024-05-14 | 9,870.00 | 9,950.00 | 9,780.00 | 9,860.00 | 9,396.85 | 147,079 |
| 2024-05-13 | 10,080.00 | 10,120.00 | 9,870.00 | 9,870.00 | 9,406.38 | 248,086 |
| 2024-05-10 | 10,030.00 | 10,500.00 | 9,960.00 | 10,070.00 | 9,596.99 | 760,533 |
| 2024-05-09 | 10,100.00 | 10,110.00 | 9,970.00 | 10,020.00 | 9,549.34 | 218,759 |
| 2024-05-08 | 10,260.00 | 10,380.00 | 10,050.00 | 10,090.00 | 9,616.05 | 211,704 |
| 2024-05-07 | 10,110.00 | 10,300.00 | 10,090.00 | 10,200.00 | 9,720.88 | 302,533 |
| 2024-05-03 | 10,240.00 | 10,300.00 | 10,010.00 | 10,020.00 | 9,549.34 | 242,173 |
| 2024-05-02 | 10,140.00 | 10,230.00 | 9,960.00 | 10,090.00 | 9,616.05 | 278,453 |
| 2024-04-30 | 10,240.00 | 10,370.00 | 10,120.00 | 10,170.00 | 9,692.29 | 288,187 |
| 2024-04-29 | 10,260.00 | 10,380.00 | 10,100.00 | 10,170.00 | 9,692.29 | 289,079 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 200.0000 KRW |
| 2025-12-29 | 70.0000 KRW |
| 2024-12-27 | 50.0000 KRW |
| 2023-12-27 | 50.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.