WISE iTech Co., Ltd. (KOSDAQ:065370)
South Korea · Delayed Price · Currency is KRW 2,835.00
+125.00 (4.61%)
At close: Jul 31, 2026
WISE iTech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 2,850.00 | 2,850.00 | 2,715.00 | 2,835.00 | 2,835.00 | 4.61% | 15,671 |
| Jul 30, 2026 | 2,390.00 | 2,770.00 | 2,390.00 | 2,710.00 | 2,710.00 | 3.04% | 22,057 |
| Jul 29, 2026 | 3,005.00 | 3,015.00 | 2,625.00 | 2,630.00 | 2,630.00 | -12.48% | 50,410 |
| Jul 28, 2026 | 3,000.00 | 3,025.00 | 2,910.00 | 3,005.00 | 3,005.00 | -0.83% | 12,882 |
| Jul 27, 2026 | 2,940.00 | 3,175.00 | 2,935.00 | 3,030.00 | 3,030.00 | 2.02% | 29,206 |
| Jul 24, 2026 | 3,130.00 | 3,130.00 | 2,900.00 | 2,970.00 | 2,970.00 | -2.78% | 17,261 |
| Jul 23, 2026 | 3,000.00 | 3,150.00 | 2,955.00 | 3,055.00 | 3,055.00 | 3.04% | 18,812 |
| Jul 22, 2026 | 3,085.00 | 3,150.00 | 2,960.00 | 2,965.00 | 2,965.00 | -4.82% | 19,858 |
| Jul 21, 2026 | 3,050.00 | 3,230.00 | 2,940.00 | 3,115.00 | 3,115.00 | 2.64% | 41,515 |
| Jul 20, 2026 | 2,780.00 | 3,225.00 | 2,780.00 | 3,035.00 | 3,035.00 | 8.20% | 82,707 |
| Jul 16, 2026 | 2,950.00 | 2,990.00 | 2,805.00 | 2,805.00 | 2,805.00 | -4.92% | 16,047 |
| Jul 15, 2026 | 2,915.00 | 2,995.00 | 2,885.00 | 2,950.00 | 2,950.00 | 2.43% | 10,006 |
| Jul 14, 2026 | 2,925.00 | 2,965.00 | 2,785.00 | 2,880.00 | 2,880.00 | -2.37% | 24,868 |
| Jul 13, 2026 | 3,085.00 | 3,150.00 | 2,880.00 | 2,950.00 | 2,950.00 | -4.38% | 20,031 |
| Jul 10, 2026 | 3,190.00 | 3,190.00 | 2,975.00 | 3,085.00 | 3,085.00 | -3.59% | 21,390 |
| Jul 9, 2026 | 2,895.00 | 3,200.00 | 2,790.00 | 3,200.00 | 3,200.00 | 11.89% | 13,166 |
| Jul 8, 2026 | 2,950.00 | 3,000.00 | 2,830.00 | 2,860.00 | 2,860.00 | -3.05% | 5,640 |
| Jul 7, 2026 | 2,995.00 | 3,155.00 | 2,865.00 | 2,950.00 | 2,950.00 | -2.32% | 10,293 |
| Jul 6, 2026 | 2,850.00 | 3,035.00 | 2,850.00 | 3,020.00 | 3,020.00 | 5.96% | 11,371 |
| Jul 3, 2026 | 2,870.00 | 2,960.00 | 2,725.00 | 2,850.00 | 2,850.00 | -1.38% | 24,953 |
| Jul 2, 2026 | 2,995.00 | 3,000.00 | 2,710.00 | 2,890.00 | 2,890.00 | -3.51% | 9,439 |
| Jul 1, 2026 | 2,995.00 | 3,100.00 | 2,915.00 | 2,995.00 | 2,995.00 | - | 8,004 |
| Jun 30, 2026 | 2,885.00 | 3,140.00 | 2,885.00 | 2,995.00 | 2,995.00 | 3.81% | 14,690 |
| Jun 29, 2026 | 2,785.00 | 3,045.00 | 2,780.00 | 2,885.00 | 2,885.00 | 3.59% | 41,235 |
| Jun 26, 2026 | 2,920.00 | 3,050.00 | 2,640.00 | 2,785.00 | 2,785.00 | -7.32% | 53,433 |
| Jun 25, 2026 | 3,055.00 | 3,150.00 | 2,900.00 | 3,005.00 | 3,005.00 | -1.48% | 14,176 |
| Jun 24, 2026 | 3,220.00 | 3,220.00 | 2,995.00 | 3,050.00 | 3,050.00 | -4.39% | 16,881 |
| Jun 23, 2026 | 3,270.00 | 3,310.00 | 3,080.00 | 3,190.00 | 3,190.00 | -3.19% | 13,357 |
| Jun 22, 2026 | 3,440.00 | 3,440.00 | 3,200.00 | 3,295.00 | 3,295.00 | -4.22% | 15,172 |
| Jun 19, 2026 | 3,670.00 | 3,670.00 | 3,310.00 | 3,440.00 | 3,440.00 | -6.27% | 22,186 |
| Jun 18, 2026 | 3,685.00 | 3,690.00 | 3,500.00 | 3,670.00 | 3,670.00 | -0.54% | 10,834 |
| Jun 17, 2026 | 3,900.00 | 3,900.00 | 3,690.00 | 3,690.00 | 3,690.00 | -3.91% | 8,305 |
| Jun 16, 2026 | 3,690.00 | 3,880.00 | 3,690.00 | 3,840.00 | 3,840.00 | 3.36% | 22,538 |
| Jun 15, 2026 | 3,765.00 | 3,850.00 | 3,675.00 | 3,715.00 | 3,715.00 | -1.20% | 8,089 |
| Jun 12, 2026 | 3,595.00 | 3,790.00 | 3,565.00 | 3,760.00 | 3,760.00 | 5.62% | 11,697 |
| Jun 11, 2026 | 3,515.00 | 3,645.00 | 3,445.00 | 3,560.00 | 3,560.00 | 0.14% | 16,622 |
| Jun 10, 2026 | 3,895.00 | 3,895.00 | 3,485.00 | 3,555.00 | 3,555.00 | -2.07% | 13,500 |
| Jun 9, 2026 | 3,590.00 | 3,795.00 | 3,520.00 | 3,630.00 | 3,630.00 | 1.11% | 23,855 |
| Jun 8, 2026 | 3,100.00 | 3,745.00 | 3,100.00 | 3,590.00 | 3,590.00 | -5.53% | 20,057 |
| Jun 5, 2026 | 4,010.00 | 4,095.00 | 3,660.00 | 3,800.00 | 3,800.00 | -5.24% | 25,890 |
| Jun 4, 2026 | 3,970.00 | 4,125.00 | 3,800.00 | 4,010.00 | 4,010.00 | 1.01% | 32,223 |
| Jun 2, 2026 | 3,880.00 | 4,250.00 | 3,705.00 | 3,970.00 | 3,970.00 | 2.32% | 43,759 |
| Jun 1, 2026 | 4,100.00 | 4,115.00 | 3,815.00 | 3,880.00 | 3,880.00 | -5.37% | 38,267 |
| May 29, 2026 | 4,090.00 | 4,230.00 | 3,940.00 | 4,100.00 | 4,100.00 | 0.24% | 28,339 |
| May 28, 2026 | 4,205.00 | 4,210.00 | 3,905.00 | 4,090.00 | 4,090.00 | -1.92% | 32,748 |
| May 27, 2026 | 4,455.00 | 4,455.00 | 4,110.00 | 4,170.00 | 4,170.00 | -6.40% | 33,597 |
| May 26, 2026 | 4,330.00 | 4,480.00 | 4,250.00 | 4,455.00 | 4,455.00 | 3.36% | 22,462 |
| May 22, 2026 | 4,235.00 | 4,475.00 | 4,100.00 | 4,310.00 | 4,310.00 | 1.77% | 12,273 |
| May 21, 2026 | 4,300.00 | 4,495.00 | 4,190.00 | 4,235.00 | 4,235.00 | 0.12% | 25,726 |
| May 20, 2026 | 4,350.00 | 4,410.00 | 4,175.00 | 4,230.00 | 4,230.00 | -2.76% | 34,566 |