WISE iTech Co., Ltd. (KOSDAQ:065370)
South Korea · Delayed Price · Currency is KRW 5,380.00
+160.00 (3.07%)
At close: Jan 23, 2026
WISE iTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 17, 2025 | 5,510.00 | 5,650.00 | 5,470.00 | 5,550.00 | 5,398.08 | - | 9,468 |
| Dec 16, 2025 | 5,830.00 | 5,830.00 | 5,550.00 | 5,550.00 | 5,398.08 | -2.12% | 18,939 |
| Dec 15, 2025 | 5,560.00 | 5,670.00 | 5,490.00 | 5,670.00 | 5,514.80 | 1.98% | 27,466 |
| Dec 12, 2025 | 5,590.00 | 5,620.00 | 5,490.00 | 5,560.00 | 5,407.81 | 0.54% | 17,769 |
| Dec 11, 2025 | 5,600.00 | 5,740.00 | 5,500.00 | 5,530.00 | 5,378.63 | -0.18% | 21,576 |
| Dec 10, 2025 | 5,610.00 | 5,610.00 | 5,500.00 | 5,540.00 | 5,388.36 | -0.36% | 17,199 |
| Dec 9, 2025 | 5,700.00 | 5,700.00 | 5,540.00 | 5,560.00 | 5,407.81 | -1.42% | 30,177 |
| Dec 8, 2025 | 5,680.00 | 5,720.00 | 5,590.00 | 5,640.00 | 5,485.62 | - | 27,255 |
| Dec 5, 2025 | 5,720.00 | 5,720.00 | 5,520.00 | 5,640.00 | 5,485.62 | -1.40% | 29,064 |
| Dec 4, 2025 | 5,700.00 | 5,730.00 | 5,590.00 | 5,720.00 | 5,563.43 | 0.53% | 21,407 |
| Dec 3, 2025 | 5,710.00 | 5,770.00 | 5,600.00 | 5,690.00 | 5,534.25 | -0.35% | 14,364 |
| Dec 2, 2025 | 5,680.00 | 5,770.00 | 5,610.00 | 5,710.00 | 5,553.70 | 0.18% | 21,699 |
| Dec 1, 2025 | 5,850.00 | 5,890.00 | 5,680.00 | 5,700.00 | 5,543.98 | -2.06% | 24,861 |
| Nov 28, 2025 | 5,580.00 | 5,900.00 | 5,580.00 | 5,820.00 | 5,660.69 | 3.19% | 23,748 |
| Nov 27, 2025 | 5,700.00 | 5,740.00 | 5,510.00 | 5,640.00 | 5,485.62 | 0.71% | 17,404 |
| Nov 26, 2025 | 5,590.00 | 5,690.00 | 5,510.00 | 5,600.00 | 5,446.72 | 1.82% | 11,481 |
| Nov 25, 2025 | 5,480.00 | 5,590.00 | 5,450.00 | 5,500.00 | 5,349.45 | 0.92% | 17,245 |
| Nov 24, 2025 | 5,570.00 | 5,600.00 | 5,260.00 | 5,450.00 | 5,300.82 | -0.55% | 26,426 |
| Nov 21, 2025 | 5,780.00 | 5,780.00 | 5,440.00 | 5,480.00 | 5,330.00 | -6.16% | 26,155 |
| Nov 20, 2025 | 5,310.00 | 5,840.00 | 5,290.00 | 5,840.00 | 5,680.15 | 9.98% | 32,488 |
| Nov 19, 2025 | 5,480.00 | 5,510.00 | 5,250.00 | 5,310.00 | 5,164.65 | -3.10% | 26,048 |
| Nov 18, 2025 | 5,760.00 | 5,790.00 | 5,450.00 | 5,480.00 | 5,330.00 | -5.52% | 33,526 |
| Nov 17, 2025 | 5,770.00 | 5,810.00 | 5,650.00 | 5,800.00 | 5,641.24 | 0.52% | 16,734 |
| Nov 14, 2025 | 5,800.00 | 5,850.00 | 5,650.00 | 5,770.00 | 5,612.06 | -0.52% | 35,948 |
| Nov 13, 2025 | 5,960.00 | 5,980.00 | 5,760.00 | 5,800.00 | 5,641.24 | -2.68% | 22,702 |
| Nov 12, 2025 | 5,820.00 | 5,970.00 | 5,800.00 | 5,960.00 | 5,796.86 | 2.58% | 32,781 |