WOT. Co., Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 9,100.00 | 9,220.00 | 8,930.00 | 8,930.00 | 8,510.54 | 109,423 |
| 2024-10-24 | 9,310.00 | 9,440.00 | 9,100.00 | 9,100.00 | 8,672.55 | 148,011 |
| 2024-10-23 | 9,300.00 | 9,660.00 | 9,220.00 | 9,480.00 | 9,034.70 | 205,763 |
| 2024-10-22 | 9,410.00 | 9,620.00 | 9,220.00 | 9,360.00 | 8,920.34 | 245,593 |
| 2024-10-21 | 9,440.00 | 10,490.00 | 9,180.00 | 9,420.00 | 8,977.52 | 913,437 |
| 2024-10-18 | 9,860.00 | 9,860.00 | 9,290.00 | 9,300.00 | 8,863.16 | 183,522 |
| 2024-10-17 | 10,040.00 | 10,050.00 | 9,660.00 | 9,770.00 | 9,311.08 | 163,755 |
| 2024-10-16 | 9,830.00 | 10,090.00 | 9,700.00 | 9,860.00 | 9,396.85 | 145,294 |
| 2024-10-15 | 10,280.00 | 10,560.00 | 9,900.00 | 10,060.00 | 9,587.46 | 524,561 |
| 2024-10-14 | 9,600.00 | 10,960.00 | 9,600.00 | 10,090.00 | 9,616.05 | 2,159,162 |
| 2024-10-11 | 9,850.00 | 10,270.00 | 9,610.00 | 9,640.00 | 9,187.19 | 180,822 |
| 2024-10-10 | 10,200.00 | 10,290.00 | 9,800.00 | 9,800.00 | 9,339.67 | 145,688 |
| 2024-10-08 | 10,180.00 | 10,570.00 | 9,980.00 | 9,980.00 | 9,511.22 | 291,842 |
| 2024-10-07 | 9,800.00 | 10,340.00 | 9,660.00 | 10,080.00 | 9,606.52 | 192,722 |
| 2024-10-04 | 9,750.00 | 10,020.00 | 9,700.00 | 9,740.00 | 9,282.49 | 106,253 |
| 2024-10-02 | 9,770.00 | 10,050.00 | 9,590.00 | 9,730.00 | 9,272.96 | 145,302 |
| 2024-09-30 | 10,170.00 | 10,240.00 | 9,930.00 | 10,020.00 | 9,549.34 | 158,208 |
| 2024-09-27 | 10,690.00 | 10,710.00 | 10,220.00 | 10,300.00 | 9,816.19 | 272,657 |
| 2024-09-26 | 10,530.00 | 10,790.00 | 10,330.00 | 10,500.00 | 10,006.79 | 562,949 |
| 2024-09-25 | 9,610.00 | 11,390.00 | 9,600.00 | 10,120.00 | 9,644.64 | 2,480,066 |
| 2024-09-24 | 9,500.00 | 9,550.00 | 9,300.00 | 9,460.00 | 9,015.64 | 98,036 |
| 2024-09-23 | 9,140.00 | 9,530.00 | 9,140.00 | 9,350.00 | 8,910.81 | 98,356 |
| 2024-09-20 | 9,500.00 | 9,790.00 | 9,210.00 | 9,220.00 | 8,786.92 | 150,593 |
| 2024-09-19 | 9,520.00 | 9,590.00 | 9,010.00 | 9,210.00 | 8,777.39 | 144,827 |
| 2024-09-13 | 9,820.00 | 9,830.00 | 9,460.00 | 9,500.00 | 9,053.76 | 121,820 |
| 2024-09-12 | 9,700.00 | 10,100.00 | 9,610.00 | 9,800.00 | 9,339.67 | 435,860 |
| 2024-09-11 | 9,250.00 | 9,400.00 | 9,030.00 | 9,200.00 | 8,767.86 | 113,074 |
| 2024-09-10 | 9,500.00 | 9,610.00 | 9,140.00 | 9,140.00 | 8,710.67 | 120,135 |
| 2024-09-09 | 9,000.00 | 9,600.00 | 9,000.00 | 9,430.00 | 8,987.05 | 132,659 |
| 2024-09-06 | 9,810.00 | 9,880.00 | 9,340.00 | 9,380.00 | 8,939.40 | 247,764 |
| 2024-09-05 | 10,150.00 | 10,400.00 | 9,830.00 | 9,900.00 | 9,434.97 | 221,777 |
| 2024-09-04 | 10,380.00 | 10,380.00 | 10,080.00 | 10,150.00 | 9,673.23 | 265,260 |
| 2024-09-03 | 11,210.00 | 11,360.00 | 10,760.00 | 10,890.00 | 10,378.47 | 278,438 |
| 2024-09-02 | 11,500.00 | 11,500.00 | 11,120.00 | 11,300.00 | 10,769.21 | 409,754 |
| 2024-08-30 | 10,400.00 | 12,140.00 | 10,270.00 | 11,500.00 | 10,959.82 | 2,596,665 |
| 2024-08-29 | 10,670.00 | 10,670.00 | 10,360.00 | 10,380.00 | 9,892.43 | 227,002 |
| 2024-08-28 | 10,840.00 | 11,100.00 | 10,520.00 | 11,100.00 | 10,578.61 | 228,381 |
| 2024-08-27 | 11,000.00 | 11,180.00 | 10,750.00 | 10,790.00 | 10,283.17 | 222,750 |
| 2024-08-26 | 11,000.00 | 11,360.00 | 10,720.00 | 10,920.00 | 10,407.06 | 466,122 |
| 2024-08-23 | 10,370.00 | 10,810.00 | 10,260.00 | 10,790.00 | 10,283.17 | 229,014 |
| 2024-08-22 | 11,240.00 | 11,240.00 | 10,590.00 | 10,700.00 | 10,197.40 | 194,193 |
| 2024-08-21 | 11,420.00 | 11,740.00 | 11,040.00 | 11,090.00 | 10,569.08 | 198,662 |
| 2024-08-20 | 11,360.00 | 11,500.00 | 11,180.00 | 11,290.00 | 10,759.68 | 238,979 |
| 2024-08-19 | 11,990.00 | 11,990.00 | 11,010.00 | 11,070.00 | 10,550.02 | 287,681 |
| 2024-08-16 | 12,050.00 | 12,240.00 | 11,780.00 | 11,810.00 | 11,255.26 | 280,198 |
| 2024-08-14 | 12,300.00 | 12,430.00 | 11,640.00 | 11,710.00 | 11,159.95 | 408,005 |
| 2024-08-13 | 12,160.00 | 12,300.00 | 11,360.00 | 11,870.00 | 11,312.44 | 412,660 |
| 2024-08-12 | 12,260.00 | 12,700.00 | 12,070.00 | 12,100.00 | 11,531.64 | 454,658 |
| 2024-08-09 | 13,030.00 | 13,190.00 | 12,110.00 | 12,110.00 | 11,541.17 | 804,811 |
| 2024-08-08 | 12,090.00 | 12,670.00 | 11,880.00 | 12,500.00 | 11,912.85 | 573,346 |
| 2024-08-07 | 11,780.00 | 12,880.00 | 11,210.00 | 12,400.00 | 11,817.54 | 2,033,313 |
| 2024-08-06 | 10,170.00 | 10,930.00 | 10,000.00 | 10,600.00 | 10,102.09 | 587,075 |
| 2024-08-05 | 11,660.00 | 11,840.00 | 9,280.00 | 10,020.00 | 9,549.34 | 965,903 |
| 2024-08-02 | 12,900.00 | 13,160.00 | 12,250.00 | 12,300.00 | 11,722.24 | 705,257 |
| 2024-08-01 | 15,040.00 | 15,100.00 | 13,680.00 | 13,710.00 | 13,066.01 | 749,260 |
| 2024-07-31 | 14,320.00 | 14,560.00 | 13,520.00 | 14,550.00 | 13,866.55 | 832,147 |
| 2024-07-30 | 14,720.00 | 15,030.00 | 14,060.00 | 14,510.00 | 13,828.43 | 767,568 |
| 2024-07-29 | 14,720.00 | 16,360.00 | 14,710.00 | 15,160.00 | 14,447.90 | 3,454,805 |
| 2024-07-26 | 14,270.00 | 14,560.00 | 13,950.00 | 14,420.00 | 13,742.66 | 480,352 |
| 2024-07-25 | 13,280.00 | 14,410.00 | 13,280.00 | 14,270.00 | 13,599.71 | 684,256 |
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.