WOT. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 10,360.00 | 10,370.00 | 9,090.00 | 9,160.00 | 8,729.73 | 1,047,616 |
| 2024-01-26 | 10,100.00 | 10,640.00 | 9,980.00 | 10,400.00 | 9,911.49 | 1,610,491 |
| 2024-01-25 | 11,430.00 | 12,500.00 | 10,950.00 | 10,950.00 | 10,435.65 | 5,160,716 |
| 2024-01-24 | 11,080.00 | 11,350.00 | 10,750.00 | 11,070.00 | 10,550.02 | 1,157,159 |
| 2024-01-23 | 10,800.00 | 12,500.00 | 10,650.00 | 11,140.00 | 10,616.73 | 9,368,711 |
| 2024-01-22 | 8,900.00 | 10,290.00 | 8,900.00 | 9,840.00 | 9,377.79 | 3,635,360 |
| 2024-01-19 | 8,920.00 | 9,090.00 | 8,780.00 | 8,780.00 | 8,367.58 | 98,859 |
| 2024-01-18 | 8,780.00 | 8,920.00 | 8,650.00 | 8,830.00 | 8,415.23 | 93,690 |
| 2024-01-17 | 9,120.00 | 9,270.00 | 8,800.00 | 8,810.00 | 8,396.17 | 155,833 |
| 2024-01-16 | 9,380.00 | 9,440.00 | 9,140.00 | 9,180.00 | 8,748.79 | 101,606 |
| 2024-01-15 | 9,230.00 | 9,470.00 | 9,170.00 | 9,400.00 | 8,958.46 | 81,511 |
| 2024-01-12 | 9,570.00 | 9,570.00 | 9,250.00 | 9,300.00 | 8,863.16 | 139,340 |
| 2024-01-11 | 9,460.00 | 9,620.00 | 9,360.00 | 9,560.00 | 9,110.95 | 129,997 |
| 2024-01-10 | 9,740.00 | 9,790.00 | 9,320.00 | 9,330.00 | 8,891.75 | 219,431 |
| 2024-01-09 | 10,010.00 | 10,070.00 | 9,750.00 | 9,750.00 | 9,292.02 | 426,397 |
| 2024-01-08 | 10,070.00 | 10,270.00 | 9,750.00 | 9,800.00 | 9,339.67 | 477,600 |
| 2024-01-05 | 9,970.00 | 10,230.00 | 9,820.00 | 9,880.00 | 9,415.91 | 370,312 |
| 2024-01-04 | 10,130.00 | 10,440.00 | 9,850.00 | 10,040.00 | 9,568.40 | 1,099,210 |
| 2024-01-03 | 9,200.00 | 10,400.00 | 9,200.00 | 10,170.00 | 9,692.29 | 3,696,855 |
| 2024-01-02 | 9,280.00 | 9,440.00 | 9,260.00 | 9,290.00 | 8,853.63 | 124,254 |
| 2023-12-28 | 9,330.00 | 9,340.00 | 9,250.00 | 9,260.00 | 8,825.04 | 91,384 |
| 2023-12-27 | 9,250.00 | 9,360.00 | 9,110.00 | 9,290.00 | 8,853.63 | 136,912 |
| 2023-12-26 | 9,500.00 | 9,500.00 | 9,220.00 | 9,250.00 | 8,767.86 | 125,343 |
| 2023-12-22 | 9,540.00 | 9,540.00 | 9,110.00 | 9,390.00 | 8,900.56 | 226,241 |
| 2023-12-21 | 9,500.00 | 9,540.00 | 9,350.00 | 9,370.00 | 8,881.60 | 164,557 |
| 2023-12-20 | 9,710.00 | 9,720.00 | 9,330.00 | 9,500.00 | 9,004.82 | 235,520 |
| 2023-12-19 | 9,790.00 | 10,000.00 | 9,540.00 | 9,540.00 | 9,042.74 | 396,444 |
| 2023-12-18 | 9,470.00 | 9,730.00 | 9,450.00 | 9,580.00 | 9,080.65 | 224,624 |
| 2023-12-15 | 10,050.00 | 10,250.00 | 9,440.00 | 9,490.00 | 8,995.35 | 731,687 |
| 2023-12-14 | 10,310.00 | 10,370.00 | 9,820.00 | 9,830.00 | 9,317.62 | 580,486 |
| 2023-12-13 | 10,470.00 | 10,680.00 | 9,790.00 | 10,250.00 | 9,715.73 | 1,194,578 |
| 2023-12-12 | 9,900.00 | 10,520.00 | 9,890.00 | 10,090.00 | 9,564.07 | 1,729,495 |
| 2023-12-11 | 10,250.00 | 10,310.00 | 9,620.00 | 9,660.00 | 9,156.48 | 633,686 |
| 2023-12-08 | 9,810.00 | 10,130.00 | 9,460.00 | 10,000.00 | 9,478.76 | 1,243,561 |
| 2023-12-07 | 9,100.00 | 9,700.00 | 8,800.00 | 9,580.00 | 9,080.65 | 432,789 |
| 2023-12-06 | 9,090.00 | 9,300.00 | 8,340.00 | 9,170.00 | 8,692.02 | 550,228 |
| 2023-12-05 | 9,670.00 | 9,670.00 | 8,900.00 | 9,100.00 | 8,625.67 | 368,569 |
| 2023-12-04 | 9,970.00 | 10,050.00 | 9,480.00 | 9,670.00 | 9,165.96 | 353,474 |
| 2023-12-01 | 10,480.00 | 10,760.00 | 9,950.00 | 9,970.00 | 9,450.33 | 614,645 |
| 2023-11-30 | 10,350.00 | 10,590.00 | 10,180.00 | 10,510.00 | 9,962.18 | 1,100,813 |
| 2023-11-29 | 9,770.00 | 10,670.00 | 9,760.00 | 10,660.00 | 10,104.36 | 1,703,175 |
| 2023-11-28 | 9,540.00 | 10,270.00 | 9,460.00 | 9,610.00 | 9,109.09 | 1,503,142 |
| 2023-11-27 | 9,360.00 | 9,800.00 | 9,150.00 | 9,440.00 | 8,947.95 | 900,413 |
| 2023-11-24 | 9,400.00 | 9,630.00 | 9,370.00 | 9,500.00 | 9,004.82 | 296,950 |
| 2023-11-23 | 9,600.00 | 10,150.00 | 9,400.00 | 9,430.00 | 8,938.47 | 825,995 |
| 2023-11-22 | 9,810.00 | 9,930.00 | 9,500.00 | 9,600.00 | 9,099.61 | 570,540 |
| 2023-11-21 | 9,620.00 | 10,270.00 | 9,300.00 | 10,020.00 | 9,497.72 | 1,540,390 |
| 2023-11-20 | 9,550.00 | 9,600.00 | 9,070.00 | 9,470.00 | 8,976.39 | 506,794 |
| 2023-11-17 | 10,030.00 | 10,500.00 | 9,450.00 | 9,500.00 | 9,004.82 | 1,227,834 |
| 2023-11-16 | 10,280.00 | 10,310.00 | 9,750.00 | 9,900.00 | 9,383.97 | 541,457 |
| 2023-11-15 | 10,180.00 | 10,970.00 | 9,890.00 | 10,190.00 | 9,658.86 | 2,369,492 |
| 2023-11-14 | 9,420.00 | 10,200.00 | 9,250.00 | 9,720.00 | 9,213.36 | 1,528,672 |
| 2023-11-13 | 10,200.00 | 10,290.00 | 9,350.00 | 9,500.00 | 9,004.82 | 953,424 |
| 2023-11-10 | 11,230.00 | 11,430.00 | 10,110.00 | 10,470.00 | 9,924.26 | 1,926,839 |
| 2023-11-09 | 11,700.00 | 12,080.00 | 10,640.00 | 10,790.00 | 10,227.58 | 2,582,496 |
| 2023-11-08 | 12,600.00 | 13,850.00 | 11,790.00 | 11,920.00 | 11,298.68 | 12,940,840 |
| 2023-11-07 | 12,600.00 | 12,720.00 | 11,380.00 | 11,560.00 | 10,957.45 | 2,230,638 |
| 2023-11-06 | 13,090.00 | 13,530.00 | 12,220.00 | 13,030.00 | 12,350.83 | 5,158,162 |
| 2023-11-03 | 14,020.00 | 14,250.00 | 13,120.00 | 13,250.00 | 12,559.36 | 3,644,084 |
| 2023-11-02 | 14,950.00 | 15,100.00 | 13,970.00 | 14,880.00 | 14,104.40 | 8,884,182 |
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.