WISE iTech Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	12,950.00	13,550.00	12,900.00	13,300.00	12,172.22	45,446
2022-02-22	13,000.00	13,300.00	12,800.00	12,950.00	11,851.90	50,656
2022-02-21	13,100.00	13,450.00	12,950.00	13,400.00	12,263.74	53,659
2022-02-18	13,200.00	13,650.00	13,150.00	13,550.00	12,401.02	46,266
2022-02-17	13,900.00	14,050.00	13,300.00	13,450.00	12,309.50	94,542
2022-02-16	13,600.00	14,050.00	13,550.00	13,950.00	12,767.10	29,604
2022-02-15	13,200.00	13,650.00	13,000.00	13,350.00	12,217.98	58,068
2022-02-14	13,850.00	14,150.00	13,250.00	13,350.00	12,217.98	113,364
2022-02-11	14,750.00	14,800.00	14,150.00	14,250.00	13,041.66	109,341
2022-02-10	15,850.00	15,850.00	14,800.00	14,950.00	13,682.31	94,177
2022-02-09	15,600.00	15,700.00	15,250.00	15,600.00	14,277.19	55,762
2022-02-08	15,850.00	16,200.00	15,350.00	15,500.00	14,185.67	75,829
2022-02-07	16,000.00	16,250.00	15,800.00	15,950.00	14,597.51	59,678
2022-02-04	15,400.00	16,000.00	15,350.00	16,000.00	14,643.27	61,246
2022-02-03	15,400.00	16,050.00	15,200.00	15,450.00	14,139.91	58,412
2022-01-28	15,000.00	15,300.00	14,200.00	15,000.00	13,728.07	83,168
2022-01-27	15,350.00	15,650.00	14,800.00	14,850.00	13,590.79	81,237
2022-01-26	15,150.00	15,700.00	15,100.00	15,200.00	13,911.11	42,890
2022-01-25	15,950.00	16,100.00	15,000.00	15,150.00	13,865.35	95,399
2022-01-24	16,350.00	16,450.00	15,700.00	15,900.00	14,551.75	81,376
2022-01-21	16,950.00	16,950.00	16,400.00	16,650.00	15,238.15	51,453
2022-01-20	16,300.00	17,150.00	16,250.00	17,100.00	15,650.00	53,464
2022-01-19	16,000.00	16,900.00	16,000.00	16,300.00	14,917.83	54,496
2022-01-18	16,500.00	17,050.00	16,200.00	16,400.00	15,009.35	73,447
2022-01-17	17,250.00	17,350.00	16,400.00	16,700.00	15,283.92	128,719
2022-01-14	17,850.00	18,050.00	17,350.00	17,550.00	16,061.84	100,544
2022-01-13	17,450.00	18,200.00	17,250.00	18,050.00	16,519.44	141,121
2022-01-12	17,300.00	17,650.00	17,000.00	17,200.00	15,741.52	107,185
2022-01-11	18,100.00	18,500.00	17,050.00	17,100.00	15,650.00	189,085
2022-01-10	18,950.00	18,950.00	17,900.00	18,200.00	16,656.72	132,988
2022-01-07	18,200.00	18,850.00	18,050.00	18,600.00	17,022.80	162,770
2022-01-06	19,250.00	19,300.00	17,950.00	18,050.00	16,519.44	268,967
2022-01-05	20,350.00	21,650.00	19,000.00	19,300.00	17,663.45	696,322
2022-01-04	20,850.00	21,800.00	19,800.00	20,100.00	18,395.61	355,225
2022-01-03	21,150.00	21,350.00	20,100.00	20,950.00	19,173.53	342,370
2021-12-30	21,250.00	21,850.00	21,000.00	21,200.00	19,402.34	410,264
2021-12-29	18,800.00	22,600.00	18,500.00	21,350.00	19,539.62	2,174,968
2021-12-28	18,000.00	18,950.00	17,750.00	18,800.00	17,068.56	493,359
2021-12-27	19,050.00	19,100.00	17,600.00	17,950.00	16,296.85	527,079
2021-12-24	18,300.00	19,200.00	17,900.00	18,750.00	17,023.17	979,066
2021-12-23	15,350.00	19,650.00	15,250.00	17,950.00	16,296.85	3,794,361
2021-12-22	15,050.00	15,350.00	14,900.00	15,150.00	13,754.72	41,931
2021-12-21	14,550.00	14,950.00	14,350.00	14,900.00	13,527.74	51,946
2021-12-20	15,000.00	15,100.00	14,500.00	14,550.00	13,209.98	55,167
2021-12-17	15,000.00	15,200.00	14,800.00	15,150.00	13,754.72	50,123
2021-12-16	15,600.00	15,600.00	15,150.00	15,200.00	13,800.12	40,730
2021-12-15	16,250.00	16,400.00	15,250.00	15,500.00	14,072.49	121,009
2021-12-14	16,700.00	17,000.00	16,000.00	16,300.00	14,798.81	79,060
2021-12-13	15,900.00	16,600.00	15,700.00	16,500.00	14,980.39	130,965
2021-12-10	15,950.00	16,150.00	15,700.00	15,800.00	14,344.86	41,770
2021-12-09	15,800.00	16,200.00	15,650.00	16,000.00	14,526.44	43,282
2021-12-08	15,950.00	16,650.00	15,600.00	15,800.00	14,344.86	96,624
2021-12-07	16,100.00	16,100.00	15,500.00	16,000.00	14,526.44	61,103
2021-12-06	16,050.00	16,450.00	15,850.00	15,950.00	14,481.04	74,748
2021-12-03	16,500.00	16,700.00	16,050.00	16,450.00	14,934.99	65,203
2021-12-02	15,600.00	16,600.00	15,450.00	16,350.00	14,844.20	127,365
2021-12-01	15,400.00	15,750.00	14,650.00	15,700.00	14,254.07	153,602
2021-11-30	16,500.00	16,850.00	14,700.00	15,000.00	13,618.54	234,101
2021-11-29	15,500.00	17,300.00	15,100.00	16,300.00	14,798.81	343,247
2021-11-26	16,000.00	16,400.00	15,650.00	15,950.00	14,481.04	193,772

← NewerPage 20 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.