WiTS Co., Ltd. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 8,190.00 | 9,600.00 | 8,130.00 | 8,400.00 | 8,038.97 | 1,407,911 |
| 2025-01-23 | 8,700.00 | 8,770.00 | 8,180.00 | 8,180.00 | 7,828.42 | 201,343 |
| 2025-01-22 | 8,710.00 | 8,790.00 | 8,600.00 | 8,700.00 | 8,326.07 | 131,788 |
| 2025-01-21 | 9,050.00 | 9,150.00 | 8,520.00 | 8,690.00 | 8,316.50 | 214,802 |
| 2025-01-20 | 9,160.00 | 9,220.00 | 9,020.00 | 9,050.00 | 8,661.03 | 94,841 |
| 2025-01-17 | 9,420.00 | 9,530.00 | 9,130.00 | 9,150.00 | 8,756.73 | 226,343 |
| 2025-01-16 | 9,210.00 | 9,730.00 | 9,090.00 | 9,320.00 | 8,919.43 | 349,313 |
| 2025-01-15 | 9,290.00 | 9,350.00 | 9,040.00 | 9,100.00 | 8,708.88 | 202,334 |
| 2025-01-14 | 9,150.00 | 9,360.00 | 9,150.00 | 9,350.00 | 8,948.14 | 129,981 |
| 2025-01-13 | 9,500.00 | 9,590.00 | 9,120.00 | 9,140.00 | 8,747.16 | 185,874 |
| 2025-01-10 | 9,700.00 | 9,760.00 | 9,500.00 | 9,510.00 | 9,101.26 | 180,325 |
| 2025-01-09 | 9,980.00 | 10,010.00 | 9,620.00 | 9,760.00 | 9,340.52 | 212,840 |
| 2025-01-08 | 10,300.00 | 10,330.00 | 9,940.00 | 9,980.00 | 9,551.06 | 309,798 |
| 2025-01-07 | 10,150.00 | 10,570.00 | 9,940.00 | 9,970.00 | 9,541.49 | 388,695 |
| 2025-01-06 | 10,190.00 | 10,350.00 | 10,050.00 | 10,050.00 | 9,618.05 | 346,711 |
| 2025-01-03 | 10,040.00 | 10,300.00 | 9,820.00 | 9,980.00 | 9,551.06 | 349,417 |
| 2025-01-02 | 9,730.00 | 10,120.00 | 9,580.00 | 9,920.00 | 9,493.64 | 387,690 |
| 2024-12-30 | 9,810.00 | 10,080.00 | 9,690.00 | 9,730.00 | 9,311.81 | 342,743 |
| 2024-12-27 | 10,380.00 | 10,380.00 | 9,930.00 | 9,930.00 | 9,503.21 | 370,203 |
| 2024-12-26 | 10,320.00 | 11,850.00 | 10,150.00 | 10,430.00 | 9,694.61 | 2,914,477 |
| 2024-12-24 | 10,450.00 | 10,580.00 | 10,000.00 | 10,080.00 | 9,369.29 | 424,664 |
| 2024-12-23 | 10,000.00 | 11,540.00 | 9,710.00 | 10,630.00 | 9,880.51 | 2,822,115 |
| 2024-12-20 | 10,610.00 | 10,820.00 | 9,820.00 | 9,990.00 | 9,285.64 | 585,035 |
| 2024-12-19 | 11,260.00 | 11,440.00 | 10,860.00 | 10,910.00 | 10,140.77 | 570,016 |
| 2024-12-18 | 11,670.00 | 12,400.00 | 11,660.00 | 11,780.00 | 10,949.43 | 992,266 |
| 2024-12-17 | 12,230.00 | 12,230.00 | 11,510.00 | 11,640.00 | 10,819.30 | 733,686 |
| 2024-12-16 | 13,110.00 | 13,180.00 | 12,210.00 | 12,230.00 | 11,367.70 | 947,325 |
| 2024-12-13 | 13,640.00 | 13,780.00 | 12,820.00 | 12,890.00 | 11,981.17 | 1,680,350 |
| 2024-12-12 | 14,320.00 | 15,430.00 | 13,890.00 | 14,010.00 | 13,022.20 | 12,457,703 |
| 2024-12-11 | 13,400.00 | 13,640.00 | 13,050.00 | 13,410.00 | 12,464.50 | 2,166,965 |
| 2024-12-10 | 13,100.00 | 13,780.00 | 12,940.00 | 13,400.00 | 12,455.21 | 4,021,285 |
| 2024-12-09 | 13,060.00 | 13,930.00 | 12,150.00 | 13,230.00 | 12,297.19 | 6,155,638 |
| 2024-12-06 | 13,380.00 | 14,430.00 | 12,430.00 | 12,500.00 | 11,618.66 | 11,572,352 |
| 2024-12-05 | 10,510.00 | 13,750.00 | 10,510.00 | 13,000.00 | 12,083.41 | 11,206,437 |
| 2024-12-04 | 11,400.00 | 11,650.00 | 10,640.00 | 10,670.00 | 9,917.69 | 1,084,197 |
| 2024-12-03 | 12,090.00 | 12,560.00 | 11,870.00 | 11,890.00 | 11,051.67 | 958,096 |
| 2024-12-02 | 13,150.00 | 13,560.00 | 12,150.00 | 12,230.00 | 11,367.70 | 1,518,483 |
| 2024-11-29 | 14,230.00 | 14,620.00 | 13,130.00 | 13,150.00 | 12,222.83 | 2,390,014 |
| 2024-11-28 | 15,330.00 | 16,170.00 | 14,450.00 | 14,480.00 | 13,459.06 | 4,403,574 |
| 2024-11-27 | 15,740.00 | 16,940.00 | 15,030.00 | 15,380.00 | 14,295.60 | 11,663,515 |
| 2024-11-26 | 14,290.00 | 16,650.00 | 13,710.00 | 15,870.00 | 14,751.06 | 23,258,822 |
| 2024-11-25 | 13,460.00 | 15,390.00 | 13,300.00 | 13,410.00 | 12,464.50 | 5,796,239 |
| 2024-11-22 | 15,840.00 | 17,200.00 | 13,970.00 | 13,970.00 | 12,985.02 | 14,330,948 |
| 2024-11-21 | 15,700.00 | 18,200.00 | 14,250.00 | 15,080.00 | 14,016.76 | 35,672,155 |
| 2024-11-20 | 6,780.00 | 23,850.00 | 6,500.00 | 14,690.00 | 13,654.25 | 123,710,964 |
← NewerPage 8 of 8 · 465 trading days
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.