WISE iTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-03 | 6,900.00 | 7,400.00 | 6,900.00 | 7,120.00 | 6,728.37 | 124,540 |
| 2024-05-02 | 6,890.00 | 6,910.00 | 6,800.00 | 6,910.00 | 6,529.92 | 14,841 |
| 2024-04-30 | 6,770.00 | 6,940.00 | 6,770.00 | 6,900.00 | 6,520.47 | 19,012 |
| 2024-04-29 | 6,750.00 | 6,900.00 | 6,690.00 | 6,810.00 | 6,435.42 | 32,866 |
| 2024-04-26 | 6,860.00 | 6,920.00 | 6,720.00 | 6,810.00 | 6,435.42 | 24,170 |
| 2024-04-25 | 6,950.00 | 6,950.00 | 6,810.00 | 6,860.00 | 6,482.67 | 25,567 |
| 2024-04-24 | 6,840.00 | 6,920.00 | 6,740.00 | 6,860.00 | 6,482.67 | 58,470 |
| 2024-04-23 | 6,960.00 | 7,020.00 | 6,790.00 | 6,810.00 | 6,435.42 | 76,488 |
| 2024-04-22 | 6,470.00 | 7,720.00 | 6,470.00 | 6,910.00 | 6,529.92 | 1,716,271 |
| 2024-04-19 | 6,740.00 | 6,780.00 | 6,440.00 | 6,590.00 | 6,227.53 | 49,243 |
| 2024-04-18 | 6,580.00 | 6,780.00 | 6,520.00 | 6,750.00 | 6,378.72 | 56,789 |
| 2024-04-17 | 6,370.00 | 7,790.00 | 6,370.00 | 6,660.00 | 6,293.68 | 1,129,998 |
| 2024-04-16 | 6,580.00 | 6,630.00 | 6,410.00 | 6,440.00 | 6,085.78 | 21,343 |
| 2024-04-15 | 6,870.00 | 6,880.00 | 6,580.00 | 6,680.00 | 6,312.58 | 24,398 |
| 2024-04-12 | 6,750.00 | 7,500.00 | 6,750.00 | 6,890.00 | 6,511.02 | 27,306 |
| 2024-04-11 | 6,850.00 | 7,000.00 | 6,840.00 | 6,850.00 | 6,473.22 | 19,157 |
| 2024-04-09 | 7,020.00 | 7,100.00 | 6,950.00 | 7,000.00 | 6,614.97 | 34,609 |
| 2024-04-08 | 7,300.00 | 7,400.00 | 7,100.00 | 7,100.00 | 6,709.47 | 20,570 |
| 2024-04-05 | 7,300.00 | 7,460.00 | 7,240.00 | 7,350.00 | 6,945.72 | 21,613 |
| 2024-04-04 | 7,500.00 | 7,580.00 | 7,320.00 | 7,470.00 | 7,059.12 | 31,376 |
| 2024-04-03 | 7,840.00 | 7,840.00 | 7,490.00 | 7,500.00 | 7,087.47 | 42,509 |
| 2024-04-02 | 8,000.00 | 8,090.00 | 7,810.00 | 7,840.00 | 7,408.77 | 45,972 |
| 2024-04-01 | 8,000.00 | 8,090.00 | 7,990.00 | 8,020.00 | 7,578.87 | 11,793 |
| 2024-03-29 | 8,010.00 | 8,150.00 | 7,950.00 | 7,970.00 | 7,531.62 | 19,941 |
| 2024-03-28 | 8,060.00 | 8,250.00 | 8,050.00 | 8,050.00 | 7,607.22 | 17,450 |
| 2024-03-27 | 8,080.00 | 8,450.00 | 8,020.00 | 8,080.00 | 7,635.57 | 40,530 |
| 2024-03-26 | 7,910.00 | 8,090.00 | 7,910.00 | 8,080.00 | 7,635.57 | 22,909 |
| 2024-03-25 | 8,040.00 | 8,100.00 | 8,000.00 | 8,080.00 | 7,635.57 | 17,094 |
| 2024-03-22 | 8,050.00 | 8,210.00 | 8,000.00 | 8,080.00 | 7,635.57 | 23,427 |
| 2024-03-21 | 8,020.00 | 8,100.00 | 8,000.00 | 8,070.00 | 7,626.12 | 17,552 |
| 2024-03-20 | 8,000.00 | 8,150.00 | 8,000.00 | 8,050.00 | 7,607.22 | 19,850 |
| 2024-03-19 | 8,000.00 | 8,130.00 | 8,000.00 | 8,030.00 | 7,588.32 | 12,347 |
| 2024-03-18 | 8,080.00 | 8,140.00 | 8,000.00 | 8,030.00 | 7,588.32 | 11,870 |
| 2024-03-15 | 8,250.00 | 8,360.00 | 8,050.00 | 8,080.00 | 7,635.57 | 23,920 |
| 2024-03-14 | 8,260.00 | 8,280.00 | 8,000.00 | 8,250.00 | 7,796.22 | 16,138 |
| 2024-03-13 | 8,090.00 | 8,300.00 | 8,010.00 | 8,250.00 | 7,796.22 | 27,785 |
| 2024-03-12 | 7,990.00 | 8,090.00 | 7,980.00 | 8,000.00 | 7,559.97 | 17,229 |
| 2024-03-11 | 8,220.00 | 8,220.00 | 7,980.00 | 7,990.00 | 7,550.52 | 17,103 |
| 2024-03-08 | 8,080.00 | 8,130.00 | 7,980.00 | 8,090.00 | 7,645.02 | 17,962 |
| 2024-03-07 | 8,140.00 | 8,190.00 | 7,940.00 | 8,050.00 | 7,607.22 | 46,695 |
| 2024-03-06 | 8,100.00 | 8,270.00 | 8,090.00 | 8,180.00 | 7,730.07 | 17,866 |
| 2024-03-05 | 8,280.00 | 8,290.00 | 8,080.00 | 8,120.00 | 7,673.37 | 37,126 |
| 2024-03-04 | 8,400.00 | 8,470.00 | 8,180.00 | 8,280.00 | 7,824.57 | 31,544 |
| 2024-02-29 | 8,500.00 | 8,500.00 | 8,250.00 | 8,260.00 | 7,805.67 | 40,848 |
| 2024-02-28 | 8,420.00 | 8,750.00 | 8,380.00 | 8,420.00 | 7,956.87 | 19,176 |
| 2024-02-27 | 8,810.00 | 8,810.00 | 8,380.00 | 8,490.00 | 8,023.02 | 48,710 |
| 2024-02-26 | 8,950.00 | 8,990.00 | 8,790.00 | 8,900.00 | 8,410.47 | 37,702 |
| 2024-02-23 | 9,210.00 | 9,250.00 | 8,900.00 | 9,010.00 | 8,514.42 | 59,916 |
| 2024-02-22 | 8,830.00 | 9,260.00 | 8,830.00 | 9,190.00 | 8,684.52 | 115,544 |
| 2024-02-21 | 9,100.00 | 9,230.00 | 8,790.00 | 8,790.00 | 8,306.52 | 91,420 |
| 2024-02-20 | 8,700.00 | 9,230.00 | 8,660.00 | 9,060.00 | 8,561.67 | 181,439 |
| 2024-02-19 | 8,500.00 | 8,690.00 | 8,430.00 | 8,660.00 | 8,183.67 | 59,069 |
| 2024-02-16 | 8,610.00 | 8,830.00 | 8,430.00 | 8,500.00 | 8,032.47 | 23,367 |
| 2024-02-15 | 8,760.00 | 8,760.00 | 8,510.00 | 8,590.00 | 8,117.52 | 19,698 |
| 2024-02-14 | 8,400.00 | 8,680.00 | 8,400.00 | 8,650.00 | 8,174.22 | 15,668 |
| 2024-02-13 | 8,300.00 | 8,680.00 | 8,210.00 | 8,600.00 | 8,126.97 | 42,625 |
| 2024-02-08 | 8,260.00 | 8,280.00 | 8,150.00 | 8,210.00 | 7,758.42 | 27,593 |
| 2024-02-07 | 8,300.00 | 8,300.00 | 8,110.00 | 8,220.00 | 7,767.87 | 21,104 |
| 2024-02-06 | 8,060.00 | 8,290.00 | 8,000.00 | 8,240.00 | 7,786.77 | 36,111 |
| 2024-02-05 | 8,210.00 | 8,210.00 | 8,060.00 | 8,170.00 | 7,720.62 | 29,951 |
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.