WISE iTech Co., Ltd. (KOSDAQ:065370)
South Korea · Delayed Price · Currency is KRW 7,330.00
+160.00 (2.23%)
At close: Sep 12, 2025
WISE iTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 7,170.00 | 7,430.00 | 7,110.00 | 7,330.00 | 7,330.00 | 2.23% | 99,092 |
| Sep 11, 2025 | 7,090.00 | 7,260.00 | 7,070.00 | 7,170.00 | 7,170.00 | 1.13% | 59,010 |
| Sep 10, 2025 | 6,850.00 | 7,530.00 | 6,850.00 | 7,090.00 | 7,090.00 | 3.81% | 157,193 |
| Sep 9, 2025 | 6,900.00 | 6,900.00 | 6,750.00 | 6,830.00 | 6,830.00 | 0.29% | 10,461 |
| Sep 8, 2025 | 6,750.00 | 6,890.00 | 6,720.00 | 6,810.00 | 6,810.00 | 0.59% | 19,899 |
| Sep 5, 2025 | 6,830.00 | 6,870.00 | 6,730.00 | 6,770.00 | 6,770.00 | - | 20,641 |
| Sep 4, 2025 | 6,800.00 | 6,900.00 | 6,720.00 | 6,770.00 | 6,770.00 | 0.30% | 27,083 |
| Sep 3, 2025 | 6,720.00 | 6,800.00 | 6,690.00 | 6,750.00 | 6,750.00 | - | 10,140 |
| Sep 2, 2025 | 6,820.00 | 6,830.00 | 6,700.00 | 6,750.00 | 6,750.00 | 0.15% | 16,073 |
| Sep 1, 2025 | 6,740.00 | 6,880.00 | 6,600.00 | 6,740.00 | 6,740.00 | - | 22,838 |
| Aug 29, 2025 | 6,850.00 | 6,850.00 | 6,680.00 | 6,740.00 | 6,740.00 | -0.30% | 25,834 |
| Aug 28, 2025 | 6,870.00 | 6,880.00 | 6,720.00 | 6,760.00 | 6,760.00 | - | 15,742 |
| Aug 27, 2025 | 6,910.00 | 6,930.00 | 6,740.00 | 6,760.00 | 6,760.00 | -2.03% | 22,761 |
| Aug 26, 2025 | 6,730.00 | 6,940.00 | 6,730.00 | 6,900.00 | 6,900.00 | 0.29% | 20,845 |
| Aug 25, 2025 | 6,790.00 | 6,950.00 | 6,730.00 | 6,880.00 | 6,880.00 | 2.53% | 52,109 |
| Aug 22, 2025 | 6,790.00 | 6,830.00 | 6,610.00 | 6,710.00 | 6,710.00 | -1.18% | 57,137 |
| Aug 21, 2025 | 6,560.00 | 6,810.00 | 6,540.00 | 6,790.00 | 6,790.00 | 2.41% | 118,921 |
| Aug 20, 2025 | 6,650.00 | 6,710.00 | 6,490.00 | 6,630.00 | 6,630.00 | -1.19% | 54,773 |
| Aug 19, 2025 | 6,890.00 | 6,940.00 | 6,650.00 | 6,710.00 | 6,710.00 | -2.61% | 43,591 |
| Aug 18, 2025 | 7,030.00 | 7,040.00 | 6,800.00 | 6,890.00 | 6,890.00 | -1.99% | 63,047 |
| Aug 14, 2025 | 7,000.00 | 7,130.00 | 6,980.00 | 7,030.00 | 7,030.00 | -0.42% | 36,689 |
| Aug 13, 2025 | 7,100.00 | 7,160.00 | 6,950.00 | 7,060.00 | 7,060.00 | -0.28% | 50,594 |
| Aug 12, 2025 | 7,100.00 | 7,290.00 | 7,070.00 | 7,080.00 | 7,080.00 | -1.12% | 57,167 |
| Aug 11, 2025 | 7,210.00 | 7,290.00 | 7,070.00 | 7,160.00 | 7,160.00 | -1.78% | 95,513 |
| Aug 8, 2025 | 7,460.00 | 7,570.00 | 7,290.00 | 7,290.00 | 7,290.00 | -2.28% | 136,154 |
| Aug 7, 2025 | 7,060.00 | 8,540.00 | 7,020.00 | 7,460.00 | 7,460.00 | 6.27% | 2,241,844 |
| Aug 6, 2025 | 6,940.00 | 7,140.00 | 6,940.00 | 7,020.00 | 7,020.00 | - | 25,998 |
| Aug 5, 2025 | 7,040.00 | 7,240.00 | 7,000.00 | 7,020.00 | 7,020.00 | -0.14% | 30,834 |
| Aug 4, 2025 | 7,150.00 | 7,250.00 | 6,990.00 | 7,030.00 | 7,030.00 | -1.68% | 40,918 |
| Aug 1, 2025 | 7,660.00 | 7,660.00 | 7,050.00 | 7,150.00 | 7,150.00 | -5.42% | 89,359 |
| Jul 31, 2025 | 7,110.00 | 7,820.00 | 7,110.00 | 7,560.00 | 7,560.00 | 6.78% | 122,342 |
| Jul 30, 2025 | 7,330.00 | 7,520.00 | 7,080.00 | 7,080.00 | 7,080.00 | -3.54% | 43,916 |
| Jul 29, 2025 | 7,330.00 | 7,700.00 | 7,250.00 | 7,340.00 | 7,340.00 | 0.69% | 75,666 |
| Jul 28, 2025 | 7,370.00 | 7,470.00 | 7,280.00 | 7,290.00 | 7,290.00 | -0.95% | 25,180 |
| Jul 25, 2025 | 7,350.00 | 7,450.00 | 7,250.00 | 7,360.00 | 7,360.00 | 0.55% | 39,233 |
| Jul 24, 2025 | 7,470.00 | 7,560.00 | 7,200.00 | 7,320.00 | 7,320.00 | -1.35% | 59,268 |
| Jul 23, 2025 | 7,450.00 | 7,520.00 | 7,380.00 | 7,420.00 | 7,420.00 | -1.20% | 34,502 |
| Jul 22, 2025 | 7,550.00 | 7,600.00 | 7,420.00 | 7,510.00 | 7,510.00 | -0.53% | 35,460 |
| Jul 21, 2025 | 7,560.00 | 7,600.00 | 7,450.00 | 7,550.00 | 7,550.00 | 0.27% | 29,005 |
| Jul 18, 2025 | 7,470.00 | 7,550.00 | 7,400.00 | 7,530.00 | 7,530.00 | 0.40% | 28,397 |
| Jul 17, 2025 | 7,530.00 | 7,590.00 | 7,370.00 | 7,500.00 | 7,500.00 | -0.27% | 40,835 |
| Jul 16, 2025 | 8,000.00 | 8,010.00 | 7,400.00 | 7,520.00 | 7,520.00 | -4.93% | 110,713 |
| Jul 15, 2025 | 7,870.00 | 7,970.00 | 7,760.00 | 7,910.00 | 7,910.00 | 0.89% | 27,123 |
| Jul 14, 2025 | 8,290.00 | 8,290.00 | 7,820.00 | 7,840.00 | 7,840.00 | -3.80% | 57,443 |
| Jul 11, 2025 | 7,830.00 | 8,150.00 | 7,750.00 | 8,150.00 | 8,150.00 | 4.09% | 47,226 |
| Jul 10, 2025 | 7,800.00 | 7,970.00 | 7,730.00 | 7,830.00 | 7,830.00 | 0.38% | 30,794 |
| Jul 9, 2025 | 7,940.00 | 7,940.00 | 7,710.00 | 7,800.00 | 7,800.00 | -1.64% | 61,033 |
| Jul 8, 2025 | 7,880.00 | 8,040.00 | 7,780.00 | 7,930.00 | 7,930.00 | 0.13% | 34,512 |
| Jul 7, 2025 | 7,990.00 | 7,990.00 | 7,800.00 | 7,920.00 | 7,920.00 | -0.13% | 29,722 |
| Jul 4, 2025 | 8,140.00 | 8,210.00 | 7,870.00 | 7,930.00 | 7,930.00 | -2.58% | 47,631 |