WISE iTech Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-23	12,800.00	12,900.00	12,500.00	12,700.00	11,623.10	33,096
2022-05-20	12,300.00	13,200.00	12,250.00	12,700.00	11,623.10	36,089
2022-05-19	12,150.00	12,450.00	12,050.00	12,300.00	11,257.02	38,862
2022-05-18	12,300.00	12,700.00	12,300.00	12,450.00	11,394.30	52,824
2022-05-17	12,100.00	12,350.00	12,050.00	12,250.00	11,211.26	10,610
2022-05-16	12,300.00	12,450.00	12,000.00	12,050.00	11,028.21	35,642
2022-05-13	12,000.00	12,400.00	11,950.00	12,000.00	10,982.45	48,087
2022-05-12	12,350.00	12,550.00	11,850.00	11,900.00	10,890.93	58,954
2022-05-11	12,400.00	12,800.00	12,400.00	12,550.00	11,485.82	23,780
2022-05-10	12,650.00	12,800.00	12,100.00	12,450.00	11,394.30	75,992
2022-05-09	13,150.00	13,300.00	12,900.00	12,950.00	11,851.90	36,564
2022-05-06	13,350.00	13,450.00	13,150.00	13,300.00	12,172.22	18,036
2022-05-04	13,600.00	13,650.00	13,250.00	13,400.00	12,263.74	42,549
2022-05-03	13,400.00	13,750.00	13,400.00	13,500.00	12,355.26	26,424
2022-05-02	13,200.00	13,550.00	13,000.00	13,400.00	12,263.74	26,587
2022-04-29	13,450.00	13,650.00	13,250.00	13,350.00	12,217.98	28,187
2022-04-28	13,500.00	13,600.00	13,200.00	13,300.00	12,172.22	39,518
2022-04-27	13,400.00	13,650.00	13,150.00	13,500.00	12,355.26	51,484
2022-04-26	13,150.00	13,900.00	13,150.00	13,700.00	12,538.30	50,217
2022-04-25	13,250.00	13,300.00	13,050.00	13,100.00	11,989.18	40,628
2022-04-22	13,550.00	13,700.00	13,350.00	13,600.00	12,446.78	34,112
2022-04-21	13,750.00	13,750.00	13,450.00	13,550.00	12,401.02	49,828
2022-04-20	13,800.00	14,000.00	13,550.00	13,600.00	12,446.78	55,788
2022-04-19	13,950.00	14,250.00	13,800.00	13,800.00	12,629.82	69,838
2022-04-18	14,550.00	14,550.00	13,950.00	13,950.00	12,767.10	55,020
2022-04-15	14,650.00	14,800.00	14,450.00	14,550.00	13,316.23	28,868
2022-04-14	14,350.00	14,950.00	14,050.00	14,900.00	13,636.55	95,404
2022-04-13	14,300.00	14,300.00	13,950.00	14,200.00	12,995.90	35,909
2022-04-12	14,250.00	14,450.00	13,950.00	14,100.00	12,904.38	33,324
2022-04-11	14,350.00	14,600.00	14,200.00	14,500.00	13,270.47	42,215
2022-04-08	14,500.00	14,850.00	14,350.00	14,450.00	13,224.70	37,662
2022-04-07	14,600.00	14,950.00	14,500.00	14,500.00	13,270.47	64,963
2022-04-06	15,300.00	15,350.00	14,700.00	14,850.00	13,590.79	70,468
2022-04-05	15,600.00	15,650.00	15,300.00	15,400.00	14,094.15	43,886
2022-04-04	15,250.00	15,550.00	14,950.00	15,550.00	14,231.43	63,378
2022-04-01	15,350.00	15,450.00	15,100.00	15,350.00	14,048.39	41,528
2022-03-31	15,650.00	15,700.00	15,350.00	15,500.00	14,185.67	52,310
2022-03-30	15,900.00	16,450.00	15,450.00	15,550.00	14,231.43	195,976
2022-03-29	15,600.00	15,750.00	15,300.00	15,350.00	14,048.39	46,521
2022-03-28	15,700.00	15,750.00	15,300.00	15,450.00	14,139.91	57,691
2022-03-25	15,850.00	15,950.00	15,450.00	15,650.00	14,322.95	78,634
2022-03-24	15,750.00	15,750.00	15,200.00	15,750.00	14,414.47	114,461
2022-03-23	16,100.00	16,150.00	15,700.00	15,900.00	14,551.75	95,358
2022-03-22	16,100.00	16,100.00	15,600.00	15,900.00	14,551.75	90,453
2022-03-21	16,200.00	17,050.00	16,000.00	16,000.00	14,643.27	307,331
2022-03-18	15,950.00	16,650.00	15,550.00	16,000.00	14,643.27	538,929
2022-03-17	15,350.00	15,350.00	14,650.00	15,050.00	13,773.83	150,170
2022-03-16	14,700.00	15,100.00	14,350.00	15,100.00	13,819.59	88,435
2022-03-15	14,550.00	15,450.00	14,000.00	14,450.00	13,224.70	344,592
2022-03-14	13,550.00	14,600.00	13,450.00	14,350.00	13,133.18	317,594
2022-03-11	13,350.00	13,350.00	12,950.00	13,150.00	12,034.94	33,957
2022-03-10	12,950.00	13,550.00	12,950.00	13,200.00	12,080.70	61,122
2022-03-08	12,750.00	13,000.00	12,700.00	12,800.00	11,714.62	40,685
2022-03-07	13,250.00	13,350.00	12,950.00	13,100.00	11,989.18	32,124
2022-03-04	13,700.00	13,700.00	13,400.00	13,450.00	12,309.50	31,016
2022-03-03	13,550.00	13,700.00	13,450.00	13,700.00	12,538.30	35,943
2022-03-02	13,400.00	13,550.00	13,250.00	13,550.00	12,401.02	33,549
2022-02-28	13,150.00	13,600.00	13,050.00	13,400.00	12,263.74	37,324
2022-02-25	12,900.00	13,400.00	12,900.00	13,150.00	12,034.94	49,799
2022-02-24	13,200.00	13,200.00	12,600.00	12,700.00	11,623.10	69,810

← NewerPage 19 of 21 · 1,231 trading daysOlder →

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.