WISE iTech Co., Ltd. (KOSDAQ:065370)
South Korea · Delayed Price · Currency is KRW 4,100.00
+10.00 (0.24%)
At close: May 29, 2026
WISE iTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 4,465.00 | 4,590.00 | 4,305.00 | 4,350.00 | 4,350.00 | -3.12% | 33,645 |
| May 18, 2026 | 4,630.00 | 4,630.00 | 4,205.00 | 4,490.00 | 4,490.00 | -3.02% | 76,014 |
| May 15, 2026 | 4,635.00 | 4,815.00 | 4,450.00 | 4,630.00 | 4,630.00 | -0.11% | 39,849 |
| May 14, 2026 | 4,820.00 | 4,820.00 | 4,420.00 | 4,635.00 | 4,635.00 | -2.22% | 20,690 |
| May 13, 2026 | 4,820.00 | 4,820.00 | 4,700.00 | 4,740.00 | 4,740.00 | -1.66% | 27,021 |
| May 12, 2026 | 4,990.00 | 5,050.00 | 4,605.00 | 4,820.00 | 4,820.00 | -3.60% | 36,489 |
| May 11, 2026 | 5,150.00 | 5,150.00 | 4,910.00 | 5,000.00 | 5,000.00 | -1.19% | 25,801 |
| May 8, 2026 | 5,180.00 | 5,180.00 | 5,020.00 | 5,060.00 | 5,060.00 | -1.17% | 16,488 |
| May 7, 2026 | 5,320.00 | 5,320.00 | 5,120.00 | 5,120.00 | 5,120.00 | -3.76% | 28,660 |
| May 6, 2026 | 5,310.00 | 5,500.00 | 5,180.00 | 5,320.00 | 5,320.00 | 0.19% | 43,658 |
| 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% | 26,041 |
| Apr 29, 2026 | 5,460.00 | 5,490.00 | 5,320.00 | 5,400.00 | 5,400.00 | -0.18% | 14,926 |
| Apr 28, 2026 | 5,520.00 | 5,560.00 | 5,410.00 | 5,410.00 | 5,410.00 | -1.99% | 32,693 |
| Apr 27, 2026 | 5,640.00 | 5,640.00 | 5,470.00 | 5,520.00 | 5,520.00 | - | 32,700 |
| Apr 24, 2026 | 5,480.00 | 5,550.00 | 5,400.00 | 5,520.00 | 5,520.00 | 0.73% | 28,737 |
| Apr 23, 2026 | 5,560.00 | 5,680.00 | 5,390.00 | 5,480.00 | 5,480.00 | -1.44% | 23,554 |
| 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% | 26,335 |
| Apr 17, 2026 | 5,450.00 | 5,610.00 | 5,420.00 | 5,520.00 | 5,520.00 | 1.28% | 33,065 |
| Apr 16, 2026 | 5,430.00 | 5,720.00 | 5,380.00 | 5,450.00 | 5,450.00 | 0.37% | 86,834 |
| Apr 15, 2026 | 5,320.00 | 5,480.00 | 5,310.00 | 5,430.00 | 5,430.00 | 2.65% | 31,463 |
| 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% | 81,884 |
| 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% | 17,629 |
| Apr 8, 2026 | 4,660.00 | 4,915.00 | 4,660.00 | 4,910.00 | 4,910.00 | 5.36% | 26,477 |
| 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% | 27,119 |
| Mar 31, 2026 | 4,685.00 | 4,870.00 | 4,490.00 | 4,800.00 | 4,800.00 | -1.54% | 57,472 |
| Mar 30, 2026 | 4,745.00 | 4,980.00 | 4,745.00 | 4,875.00 | 4,875.00 | -2.11% | 11,958 |
| 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% | 11,165 |
| 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% | 22,997 |
| Mar 20, 2026 | 4,990.00 | 5,130.00 | 4,875.00 | 4,875.00 | 4,875.00 | -2.30% | 16,341 |
| Mar 19, 2026 | 5,010.00 | 5,100.00 | 4,915.00 | 4,990.00 | 4,990.00 | -2.35% | 17,115 |
| Mar 18, 2026 | 5,200.00 | 5,230.00 | 4,980.00 | 5,110.00 | 5,110.00 | -0.39% | 31,110 |