WISE iTech Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-30 | 9,450.00 | 10,500.00 | 9,450.00 | 10,300.00 | 10,018.07 | 850,838 |
| 2025-04-29 | 9,310.00 | 9,550.00 | 9,160.00 | 9,410.00 | 9,152.43 | 142,184 |
| 2025-04-28 | 9,800.00 | 9,920.00 | 9,030.00 | 9,240.00 | 8,987.08 | 219,941 |
| 2025-04-25 | 9,530.00 | 9,860.00 | 9,440.00 | 9,630.00 | 9,366.41 | 177,749 |
| 2025-04-24 | 10,100.00 | 10,380.00 | 9,510.00 | 9,570.00 | 9,308.05 | 339,251 |
| 2025-04-23 | 11,380.00 | 11,690.00 | 9,950.00 | 10,240.00 | 9,959.71 | 532,442 |
| 2025-04-22 | 11,940.00 | 11,940.00 | 11,190.00 | 11,300.00 | 10,990.69 | 438,226 |
| 2025-04-21 | 12,500.00 | 13,570.00 | 12,060.00 | 12,150.00 | 11,817.43 | 1,339,031 |
| 2025-04-18 | 11,640.00 | 12,330.00 | 11,170.00 | 12,030.00 | 11,700.71 | 516,254 |
| 2025-04-17 | 11,520.00 | 12,210.00 | 11,150.00 | 11,910.00 | 11,584.00 | 572,980 |
| 2025-04-16 | 12,710.00 | 12,900.00 | 11,520.00 | 11,520.00 | 11,204.67 | 602,110 |
| 2025-04-15 | 12,830.00 | 13,400.00 | 12,120.00 | 12,580.00 | 12,235.66 | 942,604 |
| 2025-04-14 | 13,660.00 | 14,380.00 | 12,530.00 | 12,610.00 | 12,264.84 | 1,391,427 |
| 2025-04-11 | 14,380.00 | 14,890.00 | 13,100.00 | 13,590.00 | 13,218.01 | 1,228,318 |
| 2025-04-10 | 13,870.00 | 15,220.00 | 13,470.00 | 14,160.00 | 13,772.41 | 1,229,999 |
| 2025-04-09 | 15,300.00 | 15,770.00 | 12,770.00 | 14,300.00 | 13,908.58 | 4,423,070 |
| 2025-04-08 | 11,400.00 | 13,590.00 | 11,130.00 | 13,590.00 | 13,218.01 | 1,577,241 |
| 2025-04-07 | 7,880.00 | 10,460.00 | 7,780.00 | 10,460.00 | 10,173.69 | 1,769,604 |
| 2025-04-04 | 9,390.00 | 10,440.00 | 8,040.00 | 8,050.00 | 7,829.65 | 1,798,759 |
| 2025-04-03 | 8,550.00 | 10,110.00 | 8,090.00 | 9,200.00 | 8,948.18 | 1,495,605 |
| 2025-04-02 | 9,360.00 | 9,370.00 | 8,200.00 | 8,530.00 | 8,296.51 | 749,477 |
| 2025-04-01 | 7,300.00 | 9,430.00 | 7,080.00 | 9,270.00 | 9,016.26 | 1,111,264 |
| 2025-03-31 | 7,420.00 | 7,740.00 | 7,110.00 | 7,370.00 | 7,168.27 | 226,238 |
| 2025-03-28 | 8,120.00 | 8,120.00 | 7,500.00 | 7,800.00 | 7,586.50 | 208,594 |
| 2025-03-27 | 9,270.00 | 9,950.00 | 8,100.00 | 8,220.00 | 7,995.00 | 1,192,134 |
| 2025-03-26 | 6,390.00 | 8,290.00 | 6,350.00 | 8,290.00 | 8,063.08 | 587,926 |
| 2025-03-25 | 6,580.00 | 6,730.00 | 6,310.00 | 6,380.00 | 6,205.37 | 131,923 |
| 2025-03-24 | 7,190.00 | 7,190.00 | 6,580.00 | 6,650.00 | 6,467.97 | 162,382 |
| 2025-03-21 | 6,990.00 | 7,130.00 | 6,740.00 | 7,050.00 | 6,857.03 | 195,644 |
| 2025-03-20 | 7,300.00 | 7,610.00 | 7,260.00 | 7,350.00 | 7,148.81 | 217,042 |
| 2025-03-19 | 8,190.00 | 8,380.00 | 7,590.00 | 7,720.00 | 7,508.69 | 312,585 |
| 2025-03-18 | 8,210.00 | 8,470.00 | 8,130.00 | 8,260.00 | 8,033.91 | 135,382 |
| 2025-03-17 | 8,500.00 | 8,660.00 | 8,210.00 | 8,390.00 | 8,160.35 | 280,555 |
| 2025-03-14 | 8,480.00 | 8,680.00 | 8,070.00 | 8,630.00 | 8,393.78 | 243,768 |
| 2025-03-13 | 7,830.00 | 8,540.00 | 7,640.00 | 8,500.00 | 8,267.34 | 308,985 |
| 2025-03-12 | 7,690.00 | 8,320.00 | 7,490.00 | 7,890.00 | 7,674.03 | 282,688 |
| 2025-03-11 | 8,000.00 | 8,400.00 | 7,380.00 | 7,690.00 | 7,479.51 | 349,800 |
| 2025-03-10 | 7,970.00 | 8,480.00 | 7,880.00 | 8,250.00 | 8,024.18 | 268,801 |
| 2025-03-07 | 8,970.00 | 9,040.00 | 6,810.00 | 8,540.00 | 8,306.24 | 706,350 |
| 2025-03-06 | 8,450.00 | 9,150.00 | 8,120.00 | 9,000.00 | 8,753.65 | 564,646 |
| 2025-03-05 | 8,260.00 | 8,740.00 | 7,860.00 | 8,620.00 | 8,384.05 | 577,956 |
| 2025-03-04 | 8,750.00 | 9,550.00 | 8,380.00 | 8,720.00 | 8,481.31 | 1,327,091 |
| 2025-02-28 | 7,150.00 | 9,130.00 | 6,800.00 | 8,410.00 | 8,179.80 | 2,920,510 |
| 2025-02-27 | 6,370.00 | 7,100.00 | 6,240.00 | 7,100.00 | 6,905.66 | 415,137 |
| 2025-02-26 | 6,220.00 | 6,420.00 | 6,130.00 | 6,370.00 | 6,195.64 | 63,495 |
| 2025-02-25 | 6,460.00 | 6,550.00 | 6,150.00 | 6,220.00 | 6,049.74 | 104,538 |
| 2025-02-24 | 6,550.00 | 6,900.00 | 6,420.00 | 6,530.00 | 6,351.26 | 100,290 |
| 2025-02-21 | 6,840.00 | 6,980.00 | 6,410.00 | 6,470.00 | 6,292.90 | 84,480 |
| 2025-02-20 | 6,580.00 | 6,770.00 | 6,430.00 | 6,720.00 | 6,536.06 | 56,725 |
| 2025-02-19 | 6,740.00 | 6,770.00 | 6,280.00 | 6,640.00 | 6,458.25 | 94,149 |
| 2025-02-18 | 7,010.00 | 7,010.00 | 6,470.00 | 6,740.00 | 6,555.51 | 154,196 |
| 2025-02-17 | 6,150.00 | 6,670.00 | 6,040.00 | 6,600.00 | 6,419.34 | 152,915 |
| 2025-02-14 | 6,210.00 | 6,410.00 | 6,040.00 | 6,140.00 | 5,971.93 | 121,034 |
| 2025-02-13 | 5,730.00 | 6,450.00 | 5,700.00 | 6,210.00 | 6,040.02 | 261,334 |
| 2025-02-12 | 6,030.00 | 6,080.00 | 5,750.00 | 5,770.00 | 5,612.06 | 73,931 |
| 2025-02-11 | 6,090.00 | 6,120.00 | 5,860.00 | 6,090.00 | 5,923.30 | 84,155 |
| 2025-02-10 | 5,600.00 | 6,150.00 | 5,480.00 | 6,090.00 | 5,923.30 | 142,542 |
| 2025-02-07 | 5,970.00 | 5,970.00 | 5,620.00 | 5,620.00 | 5,466.17 | 79,537 |
| 2025-02-06 | 6,060.00 | 6,150.00 | 5,840.00 | 5,970.00 | 5,806.59 | 116,268 |
| 2025-02-05 | 6,120.00 | 6,320.00 | 6,000.00 | 6,080.00 | 5,913.58 | 191,232 |
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.