WithTech Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-25 | 19,450.00 | 19,700.00 | 19,400.00 | 19,550.00 | 17,153.57 | 36,317 |
| 2021-11-24 | 19,800.00 | 19,850.00 | 19,350.00 | 19,550.00 | 17,153.57 | 42,088 |
| 2021-11-23 | 20,000.00 | 20,000.00 | 19,450.00 | 19,600.00 | 17,197.44 | 61,726 |
| 2021-11-22 | 19,000.00 | 20,000.00 | 18,900.00 | 19,800.00 | 17,372.92 | 118,122 |
| 2021-11-19 | 18,850.00 | 19,250.00 | 18,650.00 | 18,850.00 | 16,539.37 | 60,056 |
| 2021-11-18 | 18,700.00 | 18,850.00 | 18,650.00 | 18,750.00 | 16,451.63 | 24,230 |
| 2021-11-17 | 18,800.00 | 18,900.00 | 18,550.00 | 18,850.00 | 16,539.37 | 47,711 |
| 2021-11-16 | 19,100.00 | 19,100.00 | 18,700.00 | 18,850.00 | 16,539.37 | 16,194 |
| 2021-11-15 | 18,650.00 | 19,050.00 | 18,650.00 | 18,900.00 | 16,583.24 | 30,847 |
| 2021-11-12 | 18,600.00 | 19,150.00 | 18,550.00 | 18,700.00 | 16,407.76 | 26,405 |
| 2021-11-11 | 18,700.00 | 18,800.00 | 18,500.00 | 18,550.00 | 16,276.15 | 10,783 |
| 2021-11-10 | 18,350.00 | 18,700.00 | 18,350.00 | 18,700.00 | 16,407.76 | 18,089 |
| 2021-11-09 | 18,650.00 | 18,850.00 | 18,550.00 | 18,600.00 | 16,320.02 | 13,748 |
| 2021-11-08 | 18,700.00 | 18,950.00 | 18,500.00 | 18,700.00 | 16,407.76 | 25,944 |
| 2021-11-05 | 18,900.00 | 18,950.00 | 18,500.00 | 18,950.00 | 16,627.11 | 32,082 |
| 2021-11-04 | 18,950.00 | 19,100.00 | 18,850.00 | 18,900.00 | 16,583.24 | 16,015 |
| 2021-11-03 | 19,000.00 | 19,100.00 | 18,900.00 | 19,000.00 | 16,670.98 | 9,671 |
| 2021-11-02 | 18,850.00 | 19,350.00 | 18,850.00 | 19,000.00 | 16,670.98 | 11,953 |
| 2021-11-01 | 19,250.00 | 19,300.00 | 18,900.00 | 19,000.00 | 16,670.98 | 19,051 |
| 2021-10-29 | 19,650.00 | 19,650.00 | 19,150.00 | 19,250.00 | 16,890.34 | 10,345 |
| 2021-10-28 | 19,350.00 | 19,550.00 | 19,000.00 | 19,450.00 | 17,065.82 | 21,954 |
| 2021-10-27 | 19,150.00 | 19,450.00 | 19,000.00 | 19,050.00 | 16,714.86 | 17,859 |
| 2021-10-26 | 18,900.00 | 19,400.00 | 18,900.00 | 19,300.00 | 16,934.21 | 19,918 |
| 2021-10-25 | 18,800.00 | 19,000.00 | 18,700.00 | 18,950.00 | 16,627.11 | 12,467 |
← NewerPage 21 of 21 · 1,224 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-28 | 800.0000 KRW |
| 2026-01-27 | 200.0000 KRW |
| 2023-12-27 | 100.0000 KRW |
| 2022-12-28 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.