WISE iTech Co., Ltd. (KOSDAQ:065370)
South Korea · Delayed Price · Currency is KRW 4,795.00
-5.00 (-0.10%)
At close: Mar 6, 2026
WISE iTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 5,330.00 | 5,330.00 | 5,150.00 | 5,250.00 | 5,250.00 | -1.50% | 42,939 |
| Jan 9, 2026 | 5,370.00 | 5,400.00 | 5,260.00 | 5,330.00 | 5,330.00 | -0.74% | 12,875 |
| Jan 8, 2026 | 5,610.00 | 5,610.00 | 5,270.00 | 5,370.00 | 5,370.00 | -4.28% | 43,561 |
| Jan 7, 2026 | 5,800.00 | 5,860.00 | 5,580.00 | 5,610.00 | 5,610.00 | -3.28% | 37,460 |
| Jan 6, 2026 | 5,950.00 | 5,980.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 37,289 |
| Jan 5, 2026 | 5,560.00 | 6,110.00 | 5,560.00 | 6,000.00 | 6,000.00 | 7.91% | 181,407 |
| Jan 2, 2026 | 5,500.00 | 5,580.00 | 5,500.00 | 5,560.00 | 5,560.00 | 0.36% | 24,903 |
| Dec 30, 2025 | 5,540.00 | 5,590.00 | 5,480.00 | 5,540.00 | 5,540.00 | - | 17,966 |
| Dec 29, 2025 | 5,470.00 | 5,550.00 | 5,370.00 | 5,540.00 | 5,540.00 | 1.09% | 21,430 |
| Dec 26, 2025 | 5,500.00 | 5,590.00 | 5,150.00 | 5,480.00 | 5,330.00 | -0.36% | 35,456 |
| Dec 24, 2025 | 5,500.00 | 5,580.00 | 5,470.00 | 5,500.00 | 5,349.45 | - | 9,877 |
| Dec 23, 2025 | 5,650.00 | 5,650.00 | 5,480.00 | 5,500.00 | 5,349.45 | -2.65% | 13,898 |
| Dec 22, 2025 | 5,740.00 | 5,770.00 | 5,610.00 | 5,650.00 | 5,495.35 | 0.36% | 18,417 |
| Dec 19, 2025 | 5,440.00 | 5,750.00 | 5,400.00 | 5,630.00 | 5,475.89 | 3.87% | 17,156 |
| Dec 18, 2025 | 5,500.00 | 5,580.00 | 5,410.00 | 5,420.00 | 5,271.64 | -2.34% | 11,717 |