WiTS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 7,430.00 | 7,480.00 | 7,090.00 | 7,250.00 | 6,938.40 | 171,192 |
| 2025-04-24 | 7,110.00 | 7,500.00 | 6,850.00 | 7,160.00 | 6,852.26 | 631,502 |
| 2025-04-23 | 6,610.00 | 7,680.00 | 6,550.00 | 7,050.00 | 6,746.99 | 2,097,520 |
| 2025-04-22 | 6,420.00 | 6,590.00 | 6,420.00 | 6,540.00 | 6,258.91 | 29,445 |
| 2025-04-21 | 6,530.00 | 6,610.00 | 6,500.00 | 6,510.00 | 6,230.20 | 31,697 |
| 2025-04-18 | 6,570.00 | 6,590.00 | 6,360.00 | 6,500.00 | 6,220.63 | 26,722 |
| 2025-04-17 | 6,350.00 | 6,490.00 | 6,350.00 | 6,470.00 | 6,191.92 | 30,450 |
| 2025-04-16 | 6,510.00 | 6,560.00 | 6,360.00 | 6,370.00 | 6,096.22 | 43,849 |
| 2025-04-15 | 6,580.00 | 6,580.00 | 6,310.00 | 6,500.00 | 6,220.63 | 37,139 |
| 2025-04-14 | 6,300.00 | 6,430.00 | 6,250.00 | 6,400.00 | 6,124.93 | 40,941 |
| 2025-04-11 | 6,160.00 | 6,260.00 | 6,070.00 | 6,220.00 | 5,952.66 | 67,431 |
| 2025-04-10 | 6,000.00 | 6,270.00 | 5,980.00 | 6,270.00 | 6,000.52 | 83,031 |
| 2025-04-09 | 5,800.00 | 6,000.00 | 5,700.00 | 5,700.00 | 5,455.01 | 73,222 |
| 2025-04-08 | 6,110.00 | 6,240.00 | 5,900.00 | 5,900.00 | 5,646.42 | 51,119 |
| 2025-04-07 | 6,220.00 | 6,330.00 | 5,980.00 | 6,000.00 | 5,742.12 | 78,780 |
| 2025-04-04 | 6,370.00 | 6,560.00 | 6,270.00 | 6,560.00 | 6,278.05 | 71,130 |
| 2025-04-03 | 6,600.00 | 6,630.00 | 6,510.00 | 6,510.00 | 6,230.20 | 64,473 |
| 2025-04-02 | 6,770.00 | 7,310.00 | 6,660.00 | 6,720.00 | 6,431.17 | 131,396 |
| 2025-04-01 | 6,730.00 | 6,860.00 | 6,660.00 | 6,730.00 | 6,440.75 | 41,599 |
| 2025-03-31 | 6,850.00 | 7,300.00 | 6,740.00 | 6,740.00 | 6,450.32 | 71,862 |
| 2025-03-28 | 7,050.00 | 7,050.00 | 6,750.00 | 6,820.00 | 6,526.88 | 73,422 |
| 2025-03-27 | 7,200.00 | 7,200.00 | 7,030.00 | 7,050.00 | 6,746.99 | 108,763 |
| 2025-03-26 | 7,450.00 | 7,470.00 | 7,230.00 | 7,260.00 | 6,947.97 | 89,624 |
| 2025-03-25 | 7,140.00 | 7,990.00 | 7,120.00 | 7,380.00 | 7,062.81 | 756,818 |
| 2025-03-24 | 6,980.00 | 7,180.00 | 6,980.00 | 7,140.00 | 6,833.12 | 58,625 |
| 2025-03-21 | 7,220.00 | 7,220.00 | 7,060.00 | 7,120.00 | 6,813.98 | 87,146 |
| 2025-03-20 | 7,550.00 | 7,580.00 | 7,180.00 | 7,220.00 | 6,909.68 | 164,980 |
| 2025-03-19 | 7,700.00 | 7,750.00 | 7,500.00 | 7,500.00 | 7,177.65 | 166,529 |
| 2025-03-18 | 7,780.00 | 7,840.00 | 7,710.00 | 7,770.00 | 7,436.05 | 98,123 |
| 2025-03-17 | 7,910.00 | 7,960.00 | 7,760.00 | 7,800.00 | 7,464.76 | 96,074 |
| 2025-03-14 | 7,710.00 | 7,930.00 | 7,700.00 | 7,810.00 | 7,474.33 | 99,456 |
| 2025-03-13 | 7,990.00 | 8,130.00 | 7,720.00 | 7,720.00 | 7,388.19 | 147,297 |
| 2025-03-12 | 7,810.00 | 7,990.00 | 7,660.00 | 7,900.00 | 7,560.46 | 161,687 |
| 2025-03-11 | 7,570.00 | 7,840.00 | 7,570.00 | 7,790.00 | 7,455.19 | 221,407 |
| 2025-03-10 | 8,350.00 | 8,350.00 | 7,770.00 | 7,900.00 | 7,560.46 | 279,519 |
| 2025-03-07 | 8,470.00 | 8,750.00 | 8,240.00 | 8,300.00 | 7,943.27 | 339,687 |
| 2025-03-06 | 9,010.00 | 9,130.00 | 8,630.00 | 8,650.00 | 8,278.22 | 613,974 |
| 2025-03-05 | 8,450.00 | 9,250.00 | 8,320.00 | 8,970.00 | 8,584.47 | 2,287,658 |
| 2025-03-04 | 8,840.00 | 9,150.00 | 8,500.00 | 8,500.00 | 8,134.67 | 850,438 |
| 2025-02-28 | 9,300.00 | 9,440.00 | 8,700.00 | 8,850.00 | 8,469.63 | 1,071,313 |
| 2025-02-27 | 8,260.00 | 9,900.00 | 8,240.00 | 9,320.00 | 8,919.43 | 10,273,779 |
| 2025-02-26 | 7,710.00 | 9,100.00 | 7,430.00 | 8,240.00 | 7,885.85 | 5,837,510 |
| 2025-02-25 | 7,670.00 | 7,800.00 | 7,590.00 | 7,710.00 | 7,378.62 | 82,965 |
| 2025-02-24 | 7,860.00 | 7,890.00 | 7,670.00 | 7,780.00 | 7,445.62 | 80,614 |
| 2025-02-21 | 7,900.00 | 8,060.00 | 7,860.00 | 7,970.00 | 7,627.45 | 72,028 |
| 2025-02-20 | 8,380.00 | 8,380.00 | 8,010.00 | 8,010.00 | 7,665.73 | 134,576 |
| 2025-02-19 | 7,960.00 | 8,450.00 | 7,940.00 | 8,380.00 | 8,019.83 | 262,004 |
| 2025-02-18 | 7,940.00 | 8,050.00 | 7,830.00 | 7,940.00 | 7,598.74 | 90,611 |
| 2025-02-17 | 7,670.00 | 8,000.00 | 7,660.00 | 7,940.00 | 7,598.74 | 101,218 |
| 2025-02-14 | 7,940.00 | 7,940.00 | 7,670.00 | 7,670.00 | 7,340.34 | 117,666 |
| 2025-02-13 | 7,980.00 | 8,070.00 | 7,890.00 | 7,930.00 | 7,589.17 | 61,349 |
| 2025-02-12 | 8,220.00 | 8,450.00 | 7,930.00 | 7,930.00 | 7,589.17 | 170,441 |
| 2025-02-11 | 8,160.00 | 8,270.00 | 8,080.00 | 8,140.00 | 7,790.14 | 95,522 |
| 2025-02-10 | 7,850.00 | 8,630.00 | 7,740.00 | 8,180.00 | 7,828.42 | 397,311 |
| 2025-02-07 | 8,090.00 | 8,110.00 | 7,880.00 | 7,880.00 | 7,541.32 | 96,449 |
| 2025-02-06 | 7,920.00 | 8,080.00 | 7,870.00 | 8,020.00 | 7,675.30 | 106,986 |
| 2025-02-05 | 7,840.00 | 7,960.00 | 7,800.00 | 7,850.00 | 7,512.61 | 80,348 |
| 2025-02-04 | 7,500.00 | 7,840.00 | 7,500.00 | 7,840.00 | 7,503.04 | 166,118 |
| 2025-02-03 | 7,870.00 | 8,000.00 | 7,450.00 | 7,500.00 | 7,177.65 | 197,662 |
| 2025-01-31 | 8,160.00 | 8,300.00 | 8,040.00 | 8,070.00 | 7,723.15 | 188,505 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 300.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.