WISE iTech Co., Ltd. (KOSDAQ:065370)
South Korea · Delayed Price · Currency is KRW 5,060.00
-60.00 (-1.17%)
At close: May 8, 2026
WISE iTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5,180.00 | 5,180.00 | 5,020.00 | 5,060.00 | 5,060.00 | -1.17% | 16,388 |
| May 7, 2026 | 5,320.00 | 5,320.00 | 5,120.00 | 5,120.00 | 5,120.00 | -3.76% | 28,262 |
| May 6, 2026 | 5,310.00 | 5,500.00 | 5,180.00 | 5,320.00 | 5,320.00 | 0.19% | 43,636 |
| May 4, 2026 | 5,390.00 | 5,700.00 | 5,140.00 | 5,310.00 | 5,310.00 | - | 110,976 |
| Apr 30, 2026 | 5,490.00 | 5,500.00 | 5,160.00 | 5,310.00 | 5,310.00 | -1.67% | 26,040 |
| Apr 29, 2026 | 5,460.00 | 5,490.00 | 5,320.00 | 5,400.00 | 5,400.00 | -0.18% | 14,921 |
| Apr 28, 2026 | 5,520.00 | 5,560.00 | 5,410.00 | 5,410.00 | 5,410.00 | -1.99% | 32,691 |
| Apr 27, 2026 | 5,640.00 | 5,640.00 | 5,470.00 | 5,520.00 | 5,520.00 | - | 32,652 |
| Apr 24, 2026 | 5,480.00 | 5,550.00 | 5,400.00 | 5,520.00 | 5,520.00 | 0.73% | 28,621 |
| Apr 23, 2026 | 5,560.00 | 5,680.00 | 5,390.00 | 5,480.00 | 5,480.00 | -1.44% | 23,264 |
| Apr 22, 2026 | 5,580.00 | 5,580.00 | 5,440.00 | 5,560.00 | 5,560.00 | -0.36% | 18,086 |
| Apr 21, 2026 | 5,740.00 | 5,740.00 | 5,500.00 | 5,580.00 | 5,580.00 | -1.06% | 28,313 |
| Apr 20, 2026 | 5,520.00 | 5,800.00 | 5,420.00 | 5,640.00 | 5,640.00 | 2.17% | 26,289 |
| Apr 17, 2026 | 5,450.00 | 5,610.00 | 5,420.00 | 5,520.00 | 5,520.00 | 1.28% | 32,981 |
| Apr 16, 2026 | 5,430.00 | 5,720.00 | 5,380.00 | 5,450.00 | 5,450.00 | 0.37% | 86,833 |
| Apr 15, 2026 | 5,320.00 | 5,480.00 | 5,310.00 | 5,430.00 | 5,430.00 | 2.65% | 31,457 |
| Apr 14, 2026 | 5,450.00 | 5,450.00 | 5,230.00 | 5,290.00 | 5,290.00 | -2.04% | 26,624 |
| Apr 13, 2026 | 5,220.00 | 5,500.00 | 5,210.00 | 5,400.00 | 5,400.00 | 3.45% | 81,853 |
| Apr 10, 2026 | 4,735.00 | 5,500.00 | 4,735.00 | 5,220.00 | 5,220.00 | 10.24% | 79,735 |
| Apr 9, 2026 | 4,940.00 | 4,940.00 | 4,720.00 | 4,735.00 | 4,735.00 | -3.56% | 17,388 |
| Apr 8, 2026 | 4,660.00 | 4,915.00 | 4,660.00 | 4,910.00 | 4,910.00 | 5.36% | 26,446 |
| Apr 7, 2026 | 4,785.00 | 4,845.00 | 4,630.00 | 4,660.00 | 4,660.00 | -2.61% | 15,986 |
| Apr 6, 2026 | 4,770.00 | 4,860.00 | 4,690.00 | 4,785.00 | 4,785.00 | 0.31% | 16,899 |
| Apr 3, 2026 | 4,795.00 | 4,840.00 | 4,630.00 | 4,770.00 | 4,770.00 | 2.03% | 20,560 |
| Apr 2, 2026 | 4,910.00 | 4,940.00 | 4,610.00 | 4,675.00 | 4,675.00 | -2.81% | 22,971 |
| Apr 1, 2026 | 4,985.00 | 4,985.00 | 4,745.00 | 4,810.00 | 4,810.00 | 0.21% | 27,068 |
| Mar 31, 2026 | 4,685.00 | 4,870.00 | 4,490.00 | 4,800.00 | 4,800.00 | -1.54% | 57,401 |
| Mar 30, 2026 | 4,745.00 | 4,980.00 | 4,745.00 | 4,875.00 | 4,875.00 | -2.11% | 11,957 |
| 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 |