WISE iTech Co., Ltd. (KOSDAQ:065370)
South Korea · Delayed Price · Currency is KRW 5,710.00
-60.00 (-1.04%)
Last updated: Nov 17, 2025, 11:18 AM KST
WISE iTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 5,480.00 | 5,510.00 | 5,250.00 | 5,310.00 | 5,310.00 | -3.10% | 26,048 |
| Nov 18, 2025 | 5,760.00 | 5,790.00 | 5,450.00 | 5,480.00 | 5,480.00 | -5.52% | 33,526 |
| Nov 17, 2025 | 5,770.00 | 5,810.00 | 5,650.00 | 5,800.00 | 5,800.00 | 0.52% | 16,734 |
| Nov 14, 2025 | 5,800.00 | 5,850.00 | 5,650.00 | 5,770.00 | 5,770.00 | -0.52% | 35,948 |
| Nov 13, 2025 | 5,960.00 | 5,980.00 | 5,760.00 | 5,800.00 | 5,800.00 | -2.68% | 22,702 |
| Nov 12, 2025 | 5,820.00 | 5,970.00 | 5,800.00 | 5,960.00 | 5,960.00 | 2.58% | 32,781 |
| Nov 11, 2025 | 5,900.00 | 6,070.00 | 5,810.00 | 5,810.00 | 5,810.00 | -1.53% | 22,349 |
| Nov 10, 2025 | 5,640.00 | 5,980.00 | 5,620.00 | 5,900.00 | 5,900.00 | 4.61% | 46,439 |
| Nov 7, 2025 | 5,750.00 | 5,960.00 | 5,570.00 | 5,640.00 | 5,640.00 | -1.91% | 40,270 |
| Nov 6, 2025 | 5,960.00 | 6,120.00 | 5,700.00 | 5,750.00 | 5,750.00 | -3.52% | 41,727 |
| Nov 5, 2025 | 6,060.00 | 6,060.00 | 5,600.00 | 5,960.00 | 5,960.00 | -1.65% | 50,855 |
| Nov 4, 2025 | 6,220.00 | 6,220.00 | 6,020.00 | 6,060.00 | 6,060.00 | -2.26% | 32,440 |
| Nov 3, 2025 | 6,060.00 | 6,230.00 | 6,010.00 | 6,200.00 | 6,200.00 | 3.33% | 62,339 |
| Oct 31, 2025 | 5,700.00 | 6,000.00 | 5,650.00 | 6,000.00 | 6,000.00 | 4.90% | 45,707 |
| Oct 30, 2025 | 5,850.00 | 5,860.00 | 5,500.00 | 5,720.00 | 5,720.00 | -2.22% | 79,959 |
| Oct 29, 2025 | 5,920.00 | 5,960.00 | 5,770.00 | 5,850.00 | 5,850.00 | -1.18% | 46,740 |
| Oct 28, 2025 | 6,250.00 | 6,250.00 | 5,910.00 | 5,920.00 | 5,920.00 | -5.13% | 85,835 |
| Oct 27, 2025 | 5,980.00 | 6,420.00 | 5,980.00 | 6,240.00 | 6,240.00 | 4.35% | 71,646 |
| Oct 24, 2025 | 6,080.00 | 6,100.00 | 5,800.00 | 5,980.00 | 5,980.00 | -0.66% | 60,947 |
| Oct 23, 2025 | 6,130.00 | 6,200.00 | 6,020.00 | 6,020.00 | 6,020.00 | -1.79% | 40,518 |
| Oct 22, 2025 | 6,270.00 | 6,270.00 | 6,100.00 | 6,130.00 | 6,130.00 | -2.39% | 45,507 |
| Oct 21, 2025 | 6,590.00 | 6,590.00 | 6,150.00 | 6,280.00 | 6,280.00 | -2.94% | 37,283 |
| Oct 20, 2025 | 6,180.00 | 6,730.00 | 6,170.00 | 6,470.00 | 6,470.00 | 4.86% | 63,110 |
| Oct 17, 2025 | 6,490.00 | 6,490.00 | 6,170.00 | 6,170.00 | 6,170.00 | -4.93% | 75,353 |
| Oct 16, 2025 | 6,520.00 | 6,650.00 | 6,300.00 | 6,490.00 | 6,490.00 | -0.31% | 20,763 |
| Oct 15, 2025 | 6,370.00 | 6,530.00 | 6,200.00 | 6,510.00 | 6,510.00 | 2.84% | 30,057 |
| Oct 14, 2025 | 6,410.00 | 6,520.00 | 6,310.00 | 6,330.00 | 6,330.00 | -1.25% | 35,703 |
| Oct 13, 2025 | 6,200.00 | 6,550.00 | 6,130.00 | 6,410.00 | 6,410.00 | -0.47% | 47,564 |
| Oct 10, 2025 | 6,620.00 | 6,700.00 | 6,440.00 | 6,440.00 | 6,440.00 | -2.57% | 36,713 |
| Oct 2, 2025 | 6,570.00 | 6,700.00 | 6,450.00 | 6,610.00 | 6,610.00 | 0.92% | 14,826 |
| Oct 1, 2025 | 6,500.00 | 6,570.00 | 6,440.00 | 6,550.00 | 6,550.00 | 0.61% | 15,731 |
| Sep 30, 2025 | 6,660.00 | 6,690.00 | 6,510.00 | 6,510.00 | 6,510.00 | -1.66% | 18,486 |
| Sep 29, 2025 | 6,640.00 | 6,760.00 | 6,610.00 | 6,620.00 | 6,620.00 | -0.75% | 18,643 |
| Sep 26, 2025 | 6,980.00 | 6,980.00 | 6,600.00 | 6,670.00 | 6,670.00 | -3.19% | 29,716 |
| Sep 25, 2025 | 6,950.00 | 7,000.00 | 6,810.00 | 6,890.00 | 6,890.00 | -0.86% | 24,186 |
| Sep 24, 2025 | 7,020.00 | 7,070.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.56% | 45,801 |
| Sep 23, 2025 | 7,120.00 | 7,200.00 | 7,040.00 | 7,060.00 | 7,060.00 | -0.84% | 28,895 |
| Sep 22, 2025 | 7,240.00 | 7,260.00 | 7,100.00 | 7,120.00 | 7,120.00 | -1.52% | 31,311 |
| Sep 19, 2025 | 7,290.00 | 7,370.00 | 7,130.00 | 7,230.00 | 7,230.00 | -0.82% | 40,113 |
| Sep 18, 2025 | 7,100.00 | 7,310.00 | 7,060.00 | 7,290.00 | 7,290.00 | 3.99% | 42,742 |
| Sep 17, 2025 | 7,110.00 | 7,120.00 | 6,970.00 | 7,010.00 | 7,010.00 | -1.41% | 28,073 |
| Sep 16, 2025 | 7,130.00 | 7,190.00 | 7,090.00 | 7,110.00 | 7,110.00 | -0.28% | 26,751 |
| Sep 15, 2025 | 7,360.00 | 7,380.00 | 7,120.00 | 7,130.00 | 7,130.00 | -2.73% | 47,121 |
| 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 |