WOT. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 10,250.00 | 10,360.00 | 10,110.00 | 10,110.00 | 9,635.11 | 303,630 |
| 2024-04-25 | 10,050.00 | 10,240.00 | 9,960.00 | 10,040.00 | 9,568.40 | 296,115 |
| 2024-04-24 | 10,300.00 | 10,410.00 | 10,190.00 | 10,200.00 | 9,720.88 | 384,608 |
| 2024-04-23 | 10,300.00 | 10,500.00 | 10,000.00 | 10,000.00 | 9,530.28 | 468,211 |
| 2024-04-22 | 10,360.00 | 10,570.00 | 9,950.00 | 10,110.00 | 9,635.11 | 663,643 |
| 2024-04-19 | 11,440.00 | 11,440.00 | 10,450.00 | 10,620.00 | 10,121.15 | 1,216,460 |
| 2024-04-18 | 11,050.00 | 11,690.00 | 11,040.00 | 11,440.00 | 10,902.64 | 1,487,744 |
| 2024-04-17 | 10,840.00 | 11,920.00 | 10,840.00 | 11,170.00 | 10,645.32 | 3,098,618 |
| 2024-04-16 | 12,400.00 | 14,450.00 | 11,070.00 | 11,100.00 | 10,578.61 | 20,291,359 |
| 2024-04-15 | 11,000.00 | 12,150.00 | 10,700.00 | 12,010.00 | 11,445.86 | 4,485,721 |
| 2024-04-12 | 11,580.00 | 11,900.00 | 11,130.00 | 11,210.00 | 10,683.44 | 2,204,768 |
| 2024-04-11 | 10,590.00 | 11,750.00 | 10,390.00 | 11,370.00 | 10,835.93 | 3,188,075 |
| 2024-04-09 | 10,430.00 | 12,200.00 | 10,190.00 | 11,150.00 | 10,626.26 | 8,230,944 |
| 2024-04-08 | 11,130.00 | 11,400.00 | 10,500.00 | 10,500.00 | 10,006.79 | 972,360 |
| 2024-04-05 | 10,700.00 | 11,490.00 | 10,450.00 | 11,150.00 | 10,626.26 | 1,949,709 |
| 2024-04-04 | 10,580.00 | 11,320.00 | 10,500.00 | 10,960.00 | 10,445.18 | 1,574,306 |
| 2024-04-03 | 10,250.00 | 10,860.00 | 9,990.00 | 10,750.00 | 10,245.05 | 866,723 |
| 2024-04-02 | 10,370.00 | 10,660.00 | 10,150.00 | 10,250.00 | 9,768.53 | 558,183 |
| 2024-04-01 | 10,840.00 | 10,920.00 | 10,220.00 | 10,300.00 | 9,816.19 | 808,962 |
| 2024-03-29 | 10,000.00 | 10,400.00 | 9,830.00 | 10,360.00 | 9,873.37 | 739,474 |
| 2024-03-28 | 9,970.00 | 10,270.00 | 9,900.00 | 9,990.00 | 9,520.75 | 257,417 |
| 2024-03-27 | 10,100.00 | 10,210.00 | 9,870.00 | 9,950.00 | 9,482.63 | 199,677 |
| 2024-03-26 | 10,160.00 | 10,340.00 | 10,050.00 | 10,100.00 | 9,625.58 | 322,939 |
| 2024-03-25 | 10,090.00 | 10,440.00 | 10,060.00 | 10,190.00 | 9,711.35 | 404,462 |
| 2024-03-22 | 10,370.00 | 10,440.00 | 9,920.00 | 9,980.00 | 9,511.22 | 478,002 |
| 2024-03-21 | 10,400.00 | 10,710.00 | 10,280.00 | 10,450.00 | 9,959.14 | 957,907 |
| 2024-03-20 | 9,720.00 | 11,430.00 | 9,600.00 | 10,620.00 | 10,121.15 | 4,345,608 |
| 2024-03-19 | 10,000.00 | 10,000.00 | 9,510.00 | 9,560.00 | 9,110.95 | 275,293 |
| 2024-03-18 | 10,000.00 | 10,110.00 | 9,720.00 | 9,960.00 | 9,492.16 | 262,172 |
| 2024-03-15 | 10,230.00 | 10,430.00 | 9,900.00 | 10,100.00 | 9,625.58 | 298,494 |
| 2024-03-14 | 10,290.00 | 10,400.00 | 10,150.00 | 10,250.00 | 9,768.53 | 179,321 |
| 2024-03-13 | 10,900.00 | 10,930.00 | 10,250.00 | 10,300.00 | 9,816.19 | 375,544 |
| 2024-03-12 | 10,540.00 | 10,750.00 | 10,260.00 | 10,690.00 | 10,187.87 | 302,844 |
| 2024-03-11 | 10,950.00 | 10,980.00 | 10,480.00 | 10,490.00 | 9,997.26 | 502,341 |
| 2024-03-08 | 11,420.00 | 11,650.00 | 11,050.00 | 11,330.00 | 10,797.80 | 706,092 |
| 2024-03-07 | 11,240.00 | 11,740.00 | 11,020.00 | 11,420.00 | 10,883.58 | 1,806,912 |
| 2024-03-06 | 10,630.00 | 11,030.00 | 10,480.00 | 10,900.00 | 10,388.00 | 402,953 |
| 2024-03-05 | 11,190.00 | 11,260.00 | 10,810.00 | 10,880.00 | 10,368.94 | 639,070 |
| 2024-03-04 | 11,060.00 | 11,640.00 | 10,830.00 | 11,340.00 | 10,807.33 | 1,502,284 |
| 2024-02-29 | 10,300.00 | 11,440.00 | 10,030.00 | 10,900.00 | 10,388.00 | 3,414,265 |
| 2024-02-28 | 10,260.00 | 10,670.00 | 10,140.00 | 10,500.00 | 10,006.79 | 380,166 |
| 2024-02-27 | 10,500.00 | 10,940.00 | 10,040.00 | 10,260.00 | 9,778.06 | 779,375 |
| 2024-02-26 | 10,800.00 | 10,990.00 | 10,410.00 | 10,470.00 | 9,978.20 | 426,129 |
| 2024-02-23 | 11,440.00 | 11,560.00 | 10,680.00 | 10,790.00 | 10,283.17 | 829,432 |
| 2024-02-22 | 11,210.00 | 11,430.00 | 10,830.00 | 11,320.00 | 10,788.27 | 1,684,017 |
| 2024-02-21 | 10,710.00 | 11,150.00 | 10,430.00 | 10,850.00 | 10,340.35 | 1,158,670 |
| 2024-02-20 | 10,850.00 | 10,910.00 | 10,490.00 | 10,570.00 | 10,073.50 | 802,548 |
| 2024-02-19 | 10,640.00 | 11,250.00 | 10,610.00 | 11,050.00 | 10,530.96 | 1,111,572 |
| 2024-02-16 | 11,830.00 | 11,950.00 | 10,970.00 | 11,030.00 | 10,511.90 | 2,472,697 |
| 2024-02-15 | 10,950.00 | 12,350.00 | 10,620.00 | 12,350.00 | 11,769.89 | 8,258,459 |
| 2024-02-14 | 10,550.00 | 11,670.00 | 10,430.00 | 10,900.00 | 10,388.00 | 2,943,506 |
| 2024-02-13 | 10,680.00 | 11,350.00 | 10,640.00 | 10,930.00 | 10,416.59 | 2,117,422 |
| 2024-02-08 | 11,950.00 | 12,290.00 | 10,850.00 | 10,850.00 | 10,340.35 | 9,957,336 |
| 2024-02-07 | 10,910.00 | 11,600.00 | 10,200.00 | 10,850.00 | 10,340.35 | 12,303,200 |
| 2024-02-06 | 8,490.00 | 11,100.00 | 8,300.00 | 10,800.00 | 10,292.70 | 9,722,906 |
| 2024-02-05 | 8,700.00 | 8,740.00 | 8,340.00 | 8,550.00 | 8,148.39 | 340,534 |
| 2024-02-02 | 8,030.00 | 9,170.00 | 8,020.00 | 8,810.00 | 8,396.17 | 1,337,282 |
| 2024-02-01 | 8,280.00 | 8,520.00 | 7,850.00 | 7,900.00 | 7,528.92 | 664,973 |
| 2024-01-31 | 8,920.00 | 9,090.00 | 8,510.00 | 8,510.00 | 8,110.27 | 447,887 |
| 2024-01-30 | 9,330.00 | 9,390.00 | 8,800.00 | 9,200.00 | 8,767.86 | 551,358 |
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.