WISE iTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-31 | 5,600.00 | 5,610.00 | 5,520.00 | 5,540.00 | 5,235.28 | 16,941 |
| 2024-07-30 | 5,750.00 | 5,780.00 | 5,570.00 | 5,580.00 | 5,273.08 | 10,078 |
| 2024-07-29 | 5,700.00 | 5,750.00 | 5,600.00 | 5,750.00 | 5,433.73 | 5,409 |
| 2024-07-26 | 5,590.00 | 5,740.00 | 5,550.00 | 5,680.00 | 5,367.58 | 10,786 |
| 2024-07-25 | 5,620.00 | 5,760.00 | 5,600.00 | 5,650.00 | 5,339.23 | 18,707 |
| 2024-07-24 | 5,870.00 | 5,870.00 | 5,740.00 | 5,810.00 | 5,490.43 | 4,255 |
| 2024-07-23 | 5,810.00 | 5,890.00 | 5,760.00 | 5,800.00 | 5,480.98 | 18,282 |
| 2024-07-22 | 5,930.00 | 6,000.00 | 5,760.00 | 5,800.00 | 5,480.98 | 10,719 |
| 2024-07-19 | 5,960.00 | 6,020.00 | 5,920.00 | 6,000.00 | 5,669.98 | 5,690 |
| 2024-07-18 | 6,040.00 | 6,080.00 | 5,900.00 | 6,020.00 | 5,688.88 | 8,627 |
| 2024-07-17 | 6,150.00 | 6,240.00 | 6,090.00 | 6,100.00 | 5,764.48 | 3,437 |
| 2024-07-16 | 6,210.00 | 6,260.00 | 6,100.00 | 6,150.00 | 5,811.73 | 6,371 |
| 2024-07-15 | 6,190.00 | 6,290.00 | 6,130.00 | 6,240.00 | 5,896.78 | 9,729 |
| 2024-07-12 | 6,130.00 | 6,230.00 | 6,070.00 | 6,190.00 | 5,849.53 | 9,319 |
| 2024-07-11 | 5,970.00 | 6,400.00 | 5,850.00 | 6,130.00 | 5,792.83 | 57,401 |
| 2024-07-10 | 5,920.00 | 5,960.00 | 5,870.00 | 5,900.00 | 5,575.48 | 6,004 |
| 2024-07-09 | 5,870.00 | 6,000.00 | 5,870.00 | 5,920.00 | 5,594.38 | 5,346 |
| 2024-07-08 | 5,870.00 | 5,940.00 | 5,770.00 | 5,930.00 | 5,603.83 | 8,935 |
| 2024-07-05 | 5,800.00 | 5,980.00 | 5,800.00 | 5,870.00 | 5,547.13 | 7,788 |
| 2024-07-04 | 5,960.00 | 5,960.00 | 5,860.00 | 5,900.00 | 5,575.48 | 5,261 |
| 2024-07-03 | 5,950.00 | 6,080.00 | 5,860.00 | 5,950.00 | 5,622.73 | 7,148 |
| 2024-07-02 | 6,010.00 | 6,200.00 | 5,910.00 | 5,950.00 | 5,622.73 | 12,760 |
| 2024-07-01 | 6,180.00 | 6,210.00 | 6,030.00 | 6,130.00 | 5,792.83 | 5,847 |
| 2024-06-28 | 6,040.00 | 6,090.00 | 5,970.00 | 6,070.00 | 5,736.13 | 9,495 |
| 2024-06-27 | 6,020.00 | 6,090.00 | 5,990.00 | 6,000.00 | 5,669.98 | 6,444 |
| 2024-06-26 | 5,890.00 | 6,080.00 | 5,880.00 | 6,030.00 | 5,698.33 | 11,769 |
| 2024-06-25 | 5,720.00 | 5,900.00 | 5,720.00 | 5,890.00 | 5,566.03 | 10,773 |
| 2024-06-24 | 6,070.00 | 6,110.00 | 5,790.00 | 5,800.00 | 5,480.98 | 58,324 |
| 2024-06-21 | 6,240.00 | 6,260.00 | 6,060.00 | 6,110.00 | 5,773.93 | 14,674 |
| 2024-06-20 | 6,230.00 | 6,250.00 | 6,140.00 | 6,200.00 | 5,858.98 | 19,028 |
| 2024-06-19 | 6,380.00 | 6,380.00 | 6,160.00 | 6,230.00 | 5,887.33 | 29,274 |
| 2024-06-18 | 6,390.00 | 6,430.00 | 6,350.00 | 6,360.00 | 6,010.18 | 20,823 |
| 2024-06-17 | 6,600.00 | 6,650.00 | 6,390.00 | 6,390.00 | 6,038.53 | 49,652 |
| 2024-06-14 | 6,680.00 | 6,780.00 | 6,560.00 | 6,600.00 | 6,236.98 | 10,135 |
| 2024-06-13 | 6,730.00 | 6,730.00 | 6,600.00 | 6,680.00 | 6,312.58 | 17,183 |
| 2024-06-12 | 6,610.00 | 6,900.00 | 6,610.00 | 6,730.00 | 6,359.82 | 10,957 |
| 2024-06-11 | 6,570.00 | 6,720.00 | 6,550.00 | 6,640.00 | 6,274.78 | 15,924 |
| 2024-06-10 | 6,520.00 | 7,220.00 | 6,510.00 | 6,660.00 | 6,293.68 | 202,827 |
| 2024-06-07 | 6,540.00 | 6,630.00 | 6,540.00 | 6,600.00 | 6,236.98 | 8,212 |
| 2024-06-05 | 6,560.00 | 6,640.00 | 6,530.00 | 6,610.00 | 6,246.43 | 10,827 |
| 2024-06-04 | 6,640.00 | 6,700.00 | 6,570.00 | 6,620.00 | 6,255.88 | 22,943 |
| 2024-06-03 | 6,780.00 | 6,780.00 | 6,650.00 | 6,700.00 | 6,331.48 | 14,325 |
| 2024-05-31 | 6,710.00 | 6,780.00 | 6,650.00 | 6,720.00 | 6,350.37 | 22,305 |
| 2024-05-30 | 6,800.00 | 6,800.00 | 6,630.00 | 6,710.00 | 6,340.93 | 25,696 |
| 2024-05-29 | 6,780.00 | 6,990.00 | 6,720.00 | 6,800.00 | 6,425.97 | 17,622 |
| 2024-05-28 | 6,700.00 | 6,900.00 | 6,690.00 | 6,790.00 | 6,416.52 | 22,311 |
| 2024-05-27 | 6,700.00 | 6,760.00 | 6,650.00 | 6,730.00 | 6,359.82 | 18,524 |
| 2024-05-24 | 6,780.00 | 6,780.00 | 6,660.00 | 6,700.00 | 6,331.48 | 23,201 |
| 2024-05-23 | 6,710.00 | 7,550.00 | 6,630.00 | 6,780.00 | 6,407.07 | 418,756 |
| 2024-05-22 | 6,640.00 | 6,810.00 | 6,630.00 | 6,730.00 | 6,359.82 | 11,893 |
| 2024-05-21 | 6,760.00 | 6,780.00 | 6,670.00 | 6,700.00 | 6,331.48 | 12,363 |
| 2024-05-20 | 6,900.00 | 6,970.00 | 6,740.00 | 6,760.00 | 6,388.17 | 38,450 |
| 2024-05-17 | 6,970.00 | 7,090.00 | 6,910.00 | 6,970.00 | 6,586.62 | 8,368 |
| 2024-05-16 | 7,180.00 | 7,190.00 | 7,000.00 | 7,030.00 | 6,643.32 | 17,672 |
| 2024-05-14 | 6,830.00 | 7,100.00 | 6,830.00 | 7,060.00 | 6,671.67 | 23,755 |
| 2024-05-13 | 7,000.00 | 7,020.00 | 6,780.00 | 6,830.00 | 6,454.32 | 26,080 |
| 2024-05-10 | 7,120.00 | 7,160.00 | 7,000.00 | 7,000.00 | 6,614.97 | 20,598 |
| 2024-05-09 | 7,110.00 | 7,220.00 | 7,020.00 | 7,120.00 | 6,728.37 | 24,436 |
| 2024-05-08 | 7,060.00 | 7,160.00 | 7,000.00 | 7,100.00 | 6,709.47 | 20,319 |
| 2024-05-07 | 7,210.00 | 7,260.00 | 7,030.00 | 7,050.00 | 6,662.22 | 25,386 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 150.0000 KRW |
| 2024-12-27 | 150.0000 KRW |
| 2023-12-27 | 150.0000 KRW |
| 2022-12-28 | 150.0000 KRW |
| 2021-12-29 | 150.0000 KRW |
| 2020-12-29 | 150.0001 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.