WISE iTech Co., Ltd. (KOSDAQ:065370)
South Korea · Delayed Price · Currency is KRW 4,980.00
+40.00 (0.81%)
At close: Mar 27, 2026
WISE iTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 4,940.00 | 5,070.00 | 4,710.00 | 4,980.00 | 4,980.00 | 0.81% | 31,282 |
| Mar 26, 2026 | 5,100.00 | 5,250.00 | 4,940.00 | 4,940.00 | 4,940.00 | -3.14% | 37,821 |
| Mar 25, 2026 | 4,965.00 | 5,100.00 | 4,950.00 | 5,100.00 | 5,100.00 | 3.03% | 11,157 |
| Mar 24, 2026 | 4,890.00 | 5,020.00 | 4,800.00 | 4,950.00 | 4,950.00 | 3.23% | 12,019 |
| Mar 23, 2026 | 4,880.00 | 4,990.00 | 4,795.00 | 4,795.00 | 4,795.00 | -1.64% | 22,929 |
| Mar 20, 2026 | 4,990.00 | 5,130.00 | 4,875.00 | 4,875.00 | 4,875.00 | -2.30% | 16,246 |
| Mar 19, 2026 | 5,010.00 | 5,100.00 | 4,915.00 | 4,990.00 | 4,990.00 | -2.35% | 17,089 |
| Mar 18, 2026 | 5,200.00 | 5,230.00 | 4,980.00 | 5,110.00 | 5,110.00 | -0.39% | 31,070 |
| Mar 17, 2026 | 5,100.00 | 5,250.00 | 5,100.00 | 5,130.00 | 5,130.00 | -0.77% | 13,841 |
| Mar 16, 2026 | 5,250.00 | 5,280.00 | 5,050.00 | 5,170.00 | 5,170.00 | 1.57% | 29,858 |
| Mar 13, 2026 | 4,980.00 | 5,290.00 | 4,845.00 | 5,090.00 | 5,090.00 | 2.21% | 30,753 |
| Mar 12, 2026 | 4,795.00 | 4,980.00 | 4,770.00 | 4,980.00 | 4,980.00 | 4.73% | 27,808 |
| Mar 11, 2026 | 4,640.00 | 4,960.00 | 4,640.00 | 4,755.00 | 4,755.00 | 2.48% | 40,176 |
| Mar 10, 2026 | 4,540.00 | 4,800.00 | 4,520.00 | 4,640.00 | 4,640.00 | 3.23% | 61,132 |
| Mar 9, 2026 | 4,740.00 | 4,740.00 | 4,285.00 | 4,495.00 | 4,495.00 | -6.26% | 37,632 |
| Mar 6, 2026 | 4,545.00 | 4,990.00 | 4,545.00 | 4,795.00 | 4,795.00 | -0.10% | 55,795 |
| Mar 5, 2026 | 4,640.00 | 4,840.00 | 4,535.00 | 4,800.00 | 4,800.00 | 9.97% | 44,672 |
| Mar 4, 2026 | 5,110.00 | 5,120.00 | 4,320.00 | 4,365.00 | 4,365.00 | -14.58% | 96,810 |
| Mar 3, 2026 | 5,860.00 | 5,860.00 | 5,090.00 | 5,110.00 | 5,110.00 | -13.39% | 126,283 |
| Feb 27, 2026 | 5,730.00 | 6,100.00 | 5,570.00 | 5,900.00 | 5,900.00 | 2.97% | 75,686 |
| Feb 26, 2026 | 5,680.00 | 5,740.00 | 5,380.00 | 5,730.00 | 5,730.00 | 1.96% | 68,555 |
| Feb 25, 2026 | 5,610.00 | 5,690.00 | 5,560.00 | 5,620.00 | 5,620.00 | 0.18% | 27,310 |
| Feb 24, 2026 | 5,740.00 | 5,740.00 | 5,490.00 | 5,610.00 | 5,610.00 | 0.36% | 32,536 |
| Feb 23, 2026 | 5,710.00 | 5,850.00 | 5,590.00 | 5,590.00 | 5,590.00 | -2.27% | 41,382 |
| Feb 20, 2026 | 5,770.00 | 5,880.00 | 5,660.00 | 5,720.00 | 5,720.00 | -0.69% | 35,691 |
| Feb 19, 2026 | 5,850.00 | 5,900.00 | 5,550.00 | 5,760.00 | 5,760.00 | -1.03% | 30,882 |
| Feb 13, 2026 | 6,030.00 | 6,030.00 | 5,750.00 | 5,820.00 | 5,820.00 | -3.64% | 21,710 |
| Feb 12, 2026 | 5,950.00 | 6,050.00 | 5,840.00 | 6,040.00 | 6,040.00 | 1.00% | 37,426 |
| Feb 11, 2026 | 6,180.00 | 6,180.00 | 5,870.00 | 5,980.00 | 5,980.00 | -0.17% | 22,884 |
| Feb 10, 2026 | 6,100.00 | 6,190.00 | 5,990.00 | 5,990.00 | 5,990.00 | -1.64% | 22,153 |
| Feb 9, 2026 | 5,930.00 | 6,200.00 | 5,870.00 | 6,090.00 | 6,090.00 | 3.75% | 37,209 |
| Feb 6, 2026 | 6,000.00 | 6,010.00 | 5,610.00 | 5,870.00 | 5,870.00 | -2.65% | 48,633 |
| Feb 5, 2026 | 6,250.00 | 6,290.00 | 6,020.00 | 6,030.00 | 6,030.00 | -3.52% | 52,792 |
| Feb 4, 2026 | 6,230.00 | 6,300.00 | 6,100.00 | 6,250.00 | 6,250.00 | -0.32% | 38,997 |
| Feb 3, 2026 | 5,890.00 | 6,290.00 | 5,890.00 | 6,270.00 | 6,270.00 | 6.45% | 48,117 |
| Feb 2, 2026 | 6,240.00 | 6,280.00 | 5,880.00 | 5,890.00 | 5,890.00 | -4.85% | 52,950 |
| Jan 30, 2026 | 6,350.00 | 6,530.00 | 6,150.00 | 6,190.00 | 6,190.00 | -2.52% | 111,334 |
| Jan 29, 2026 | 6,040.00 | 6,490.00 | 6,040.00 | 6,350.00 | 6,350.00 | 5.31% | 185,741 |
| Jan 28, 2026 | 6,010.00 | 6,150.00 | 5,880.00 | 6,030.00 | 6,030.00 | 0.33% | 88,561 |
| Jan 27, 2026 | 5,550.00 | 6,080.00 | 5,450.00 | 6,010.00 | 6,010.00 | 8.29% | 133,161 |
| Jan 26, 2026 | 5,410.00 | 5,550.00 | 5,090.00 | 5,550.00 | 5,550.00 | 3.16% | 41,966 |
| Jan 23, 2026 | 5,230.00 | 5,410.00 | 5,200.00 | 5,380.00 | 5,380.00 | 3.07% | 37,903 |
| Jan 22, 2026 | 5,210.00 | 5,360.00 | 5,180.00 | 5,220.00 | 5,220.00 | 0.38% | 34,160 |
| Jan 21, 2026 | 5,390.00 | 5,390.00 | 5,160.00 | 5,200.00 | 5,200.00 | -3.70% | 26,887 |
| Jan 20, 2026 | 5,070.00 | 5,400.00 | 5,010.00 | 5,400.00 | 5,400.00 | 5.68% | 45,742 |
| Jan 19, 2026 | 5,190.00 | 5,210.00 | 4,870.00 | 5,110.00 | 5,110.00 | -1.92% | 46,004 |
| Jan 16, 2026 | 5,270.00 | 5,380.00 | 5,210.00 | 5,210.00 | 5,210.00 | -1.33% | 25,460 |
| Jan 15, 2026 | 5,320.00 | 5,350.00 | 5,200.00 | 5,280.00 | 5,280.00 | 0.19% | 17,009 |
| Jan 14, 2026 | 5,510.00 | 5,510.00 | 5,260.00 | 5,270.00 | 5,270.00 | -2.95% | 22,851 |
| Jan 13, 2026 | 5,250.00 | 5,430.00 | 5,220.00 | 5,430.00 | 5,430.00 | 3.43% | 31,599 |