WISE iTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-07 | 12,250.00 | 12,480.00 | 12,050.00 | 12,310.00 | 11,415.06 | 49,086 |
| 2023-08-04 | 11,830.00 | 12,480.00 | 11,820.00 | 12,370.00 | 11,470.70 | 49,780 |
| 2023-08-03 | 12,600.00 | 12,600.00 | 11,750.00 | 11,970.00 | 11,099.78 | 61,656 |
| 2023-08-02 | 12,980.00 | 12,980.00 | 12,500.00 | 12,600.00 | 11,683.98 | 85,525 |
| 2023-08-01 | 12,340.00 | 13,160.00 | 12,210.00 | 12,980.00 | 12,036.35 | 214,952 |
| 2023-07-31 | 11,530.00 | 12,390.00 | 11,330.00 | 12,200.00 | 11,313.06 | 86,740 |
| 2023-07-28 | 11,450.00 | 11,900.00 | 11,450.00 | 11,650.00 | 10,803.04 | 23,316 |
| 2023-07-27 | 10,810.00 | 11,730.00 | 10,810.00 | 11,730.00 | 10,877.23 | 60,302 |
| 2023-07-26 | 11,500.00 | 11,650.00 | 10,780.00 | 10,980.00 | 10,181.75 | 174,321 |
| 2023-07-25 | 12,100.00 | 12,150.00 | 11,640.00 | 11,720.00 | 10,867.95 | 115,336 |
| 2023-07-24 | 13,020.00 | 13,060.00 | 12,200.00 | 12,260.00 | 11,368.69 | 108,858 |
| 2023-07-21 | 12,640.00 | 13,400.00 | 12,460.00 | 12,990.00 | 12,045.62 | 103,823 |
| 2023-07-20 | 12,950.00 | 13,190.00 | 12,790.00 | 12,860.00 | 11,925.07 | 41,934 |
| 2023-07-19 | 12,820.00 | 13,240.00 | 12,460.00 | 13,060.00 | 12,110.53 | 93,739 |
| 2023-07-18 | 12,660.00 | 12,950.00 | 12,480.00 | 12,620.00 | 11,702.52 | 39,843 |
| 2023-07-17 | 12,400.00 | 12,900.00 | 12,000.00 | 12,880.00 | 11,943.62 | 59,512 |
| 2023-07-14 | 12,760.00 | 12,930.00 | 12,380.00 | 12,400.00 | 11,498.52 | 41,316 |
| 2023-07-13 | 12,350.00 | 12,890.00 | 12,350.00 | 12,820.00 | 11,887.98 | 50,117 |
| 2023-07-12 | 12,860.00 | 12,890.00 | 12,300.00 | 12,500.00 | 11,591.25 | 66,205 |
| 2023-07-11 | 12,820.00 | 13,100.00 | 12,730.00 | 12,860.00 | 11,925.07 | 32,096 |
| 2023-07-10 | 12,610.00 | 13,250.00 | 12,300.00 | 12,820.00 | 11,887.98 | 64,743 |
| 2023-07-07 | 12,880.00 | 12,880.00 | 12,500.00 | 12,690.00 | 11,767.43 | 54,469 |
| 2023-07-06 | 13,010.00 | 13,070.00 | 12,700.00 | 12,960.00 | 12,017.80 | 57,008 |
| 2023-07-05 | 13,180.00 | 13,240.00 | 12,960.00 | 13,060.00 | 12,110.53 | 53,646 |
| 2023-07-04 | 13,210.00 | 13,290.00 | 13,000.00 | 13,180.00 | 12,221.81 | 52,348 |
| 2023-07-03 | 13,450.00 | 13,570.00 | 13,290.00 | 13,350.00 | 12,379.45 | 31,775 |
| 2023-06-30 | 13,180.00 | 13,370.00 | 12,990.00 | 13,330.00 | 12,360.91 | 55,423 |
| 2023-06-29 | 13,460.00 | 13,480.00 | 13,190.00 | 13,300.00 | 12,333.09 | 51,507 |
| 2023-06-28 | 13,850.00 | 13,850.00 | 13,390.00 | 13,460.00 | 12,481.45 | 42,056 |
| 2023-06-27 | 13,600.00 | 13,800.00 | 13,530.00 | 13,700.00 | 12,704.01 | 39,983 |
| 2023-06-26 | 13,900.00 | 14,060.00 | 13,650.00 | 13,760.00 | 12,759.64 | 37,207 |
| 2023-06-23 | 14,210.00 | 14,230.00 | 13,830.00 | 13,950.00 | 12,935.83 | 55,562 |
| 2023-06-22 | 14,080.00 | 14,330.00 | 14,080.00 | 14,190.00 | 13,158.38 | 27,311 |
| 2023-06-21 | 14,230.00 | 14,330.00 | 14,010.00 | 14,100.00 | 13,074.93 | 43,793 |
| 2023-06-20 | 14,500.00 | 14,590.00 | 14,190.00 | 14,320.00 | 13,278.93 | 74,016 |
| 2023-06-19 | 14,990.00 | 14,990.00 | 14,530.00 | 14,630.00 | 13,566.39 | 47,156 |
| 2023-06-16 | 14,910.00 | 15,120.00 | 14,810.00 | 14,900.00 | 13,816.77 | 27,627 |
| 2023-06-15 | 14,900.00 | 15,120.00 | 14,690.00 | 14,860.00 | 13,779.67 | 44,120 |
| 2023-06-14 | 15,310.00 | 15,350.00 | 14,810.00 | 14,950.00 | 13,863.13 | 98,870 |
| 2023-06-13 | 15,120.00 | 15,370.00 | 15,120.00 | 15,300.00 | 14,187.69 | 40,920 |
| 2023-06-12 | 15,380.00 | 15,440.00 | 15,100.00 | 15,180.00 | 14,076.41 | 63,700 |
| 2023-06-09 | 15,600.00 | 15,600.00 | 15,210.00 | 15,500.00 | 14,373.15 | 30,588 |
| 2023-06-08 | 15,700.00 | 15,860.00 | 15,320.00 | 15,470.00 | 14,345.33 | 63,412 |
| 2023-06-07 | 15,750.00 | 16,000.00 | 15,620.00 | 15,990.00 | 14,827.52 | 75,011 |
| 2023-06-05 | 15,520.00 | 15,720.00 | 15,120.00 | 15,690.00 | 14,549.33 | 53,609 |
| 2023-06-02 | 15,430.00 | 15,540.00 | 15,260.00 | 15,500.00 | 14,373.15 | 44,700 |
| 2023-06-01 | 15,270.00 | 15,430.00 | 15,030.00 | 15,430.00 | 14,308.23 | 60,036 |
| 2023-05-31 | 15,750.00 | 15,750.00 | 15,190.00 | 15,280.00 | 14,169.14 | 133,375 |
| 2023-05-30 | 15,310.00 | 16,090.00 | 15,310.00 | 15,910.00 | 14,753.34 | 199,702 |
| 2023-05-26 | 15,990.00 | 16,030.00 | 15,170.00 | 15,280.00 | 14,169.14 | 120,925 |
| 2023-05-25 | 16,170.00 | 16,500.00 | 15,700.00 | 15,850.00 | 14,697.70 | 187,411 |
| 2023-05-24 | 15,900.00 | 16,040.00 | 15,630.00 | 15,850.00 | 14,697.70 | 45,109 |
| 2023-05-23 | 15,800.00 | 16,220.00 | 15,750.00 | 16,040.00 | 14,873.89 | 54,054 |
| 2023-05-22 | 16,220.00 | 16,220.00 | 15,780.00 | 15,870.00 | 14,716.25 | 59,797 |
| 2023-05-19 | 15,840.00 | 16,530.00 | 15,700.00 | 16,080.00 | 14,910.98 | 238,596 |
| 2023-05-18 | 15,120.00 | 15,700.00 | 15,100.00 | 15,610.00 | 14,475.15 | 84,488 |
| 2023-05-17 | 14,430.00 | 15,020.00 | 14,430.00 | 14,970.00 | 13,881.68 | 47,895 |
| 2023-05-16 | 15,110.00 | 15,200.00 | 14,400.00 | 14,600.00 | 13,538.58 | 102,023 |
| 2023-05-15 | 15,860.00 | 15,990.00 | 15,010.00 | 15,100.00 | 14,002.23 | 102,230 |
| 2023-05-12 | 16,200.00 | 16,390.00 | 15,840.00 | 15,900.00 | 14,744.07 | 70,674 |
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.