WiSoL CO.,LTD. (KOSDAQ:122990)
South Korea · Delayed Price · Currency is KRW 5,650.00
-20.00 (-0.35%)
Oct 31, 2025, 3:30 PM KST
WiSoL CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,630.00 | 5,800.00 | 5,610.00 | 5,630.00 | 5,630.00 | -0.71% | 75,222 |
| Oct 30, 2025 | 5,650.00 | 5,750.00 | 5,610.00 | 5,670.00 | 5,670.00 | -0.18% | 84,537 |
| Oct 29, 2025 | 5,580.00 | 5,810.00 | 5,570.00 | 5,680.00 | 5,680.00 | 2.53% | 163,804 |
| Oct 28, 2025 | 5,650.00 | 5,660.00 | 5,500.00 | 5,540.00 | 5,540.00 | -1.07% | 107,051 |
| Oct 27, 2025 | 5,620.00 | 5,650.00 | 5,580.00 | 5,600.00 | 5,600.00 | -0.36% | 74,106 |
| Oct 24, 2025 | 5,680.00 | 5,680.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.18% | 46,654 |
| Oct 23, 2025 | 5,630.00 | 5,710.00 | 5,560.00 | 5,630.00 | 5,630.00 | - | 48,539 |
| Oct 22, 2025 | 5,610.00 | 5,640.00 | 5,500.00 | 5,630.00 | 5,630.00 | 0.54% | 51,926 |
| Oct 21, 2025 | 5,640.00 | 5,710.00 | 5,560.00 | 5,600.00 | 5,600.00 | -1.23% | 106,407 |
| Oct 20, 2025 | 5,700.00 | 5,720.00 | 5,580.00 | 5,670.00 | 5,670.00 | -0.18% | 64,109 |
| Oct 17, 2025 | 5,710.00 | 5,740.00 | 5,670.00 | 5,680.00 | 5,680.00 | -0.53% | 59,434 |
| Oct 16, 2025 | 5,770.00 | 5,790.00 | 5,690.00 | 5,710.00 | 5,710.00 | -1.04% | 88,190 |
| Oct 15, 2025 | 5,770.00 | 5,900.00 | 5,710.00 | 5,770.00 | 5,770.00 | - | 95,392 |
| Oct 14, 2025 | 5,820.00 | 5,880.00 | 5,660.00 | 5,770.00 | 5,770.00 | -1.37% | 74,443 |
| Oct 13, 2025 | 5,770.00 | 5,870.00 | 5,710.00 | 5,850.00 | 5,850.00 | 0.69% | 45,749 |
| Oct 10, 2025 | 5,760.00 | 5,900.00 | 5,710.00 | 5,810.00 | 5,810.00 | 1.40% | 82,925 |
| Oct 2, 2025 | 5,710.00 | 5,810.00 | 5,690.00 | 5,730.00 | 5,730.00 | 0.53% | 54,792 |
| Oct 1, 2025 | 5,760.00 | 5,780.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.04% | 45,921 |
| Sep 30, 2025 | 5,780.00 | 5,820.00 | 5,740.00 | 5,760.00 | 5,760.00 | -0.35% | 42,028 |
| Sep 29, 2025 | 5,730.00 | 5,870.00 | 5,730.00 | 5,780.00 | 5,780.00 | 0.87% | 70,054 |
| Sep 26, 2025 | 5,890.00 | 5,900.00 | 5,720.00 | 5,730.00 | 5,730.00 | -2.72% | 80,492 |
| Sep 25, 2025 | 5,910.00 | 5,910.00 | 5,830.00 | 5,890.00 | 5,890.00 | -0.34% | 52,004 |
| Sep 24, 2025 | 5,920.00 | 5,950.00 | 5,850.00 | 5,910.00 | 5,910.00 | -1.01% | 51,560 |
| Sep 23, 2025 | 6,050.00 | 6,050.00 | 5,900.00 | 5,970.00 | 5,970.00 | -1.32% | 78,413 |
| Sep 22, 2025 | 5,970.00 | 6,060.00 | 5,950.00 | 6,050.00 | 6,050.00 | 1.34% | 48,928 |
| Sep 19, 2025 | 6,000.00 | 6,040.00 | 5,930.00 | 5,970.00 | 5,970.00 | -0.50% | 64,402 |
| Sep 18, 2025 | 6,000.00 | 6,040.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.33% | 49,921 |
| Sep 17, 2025 | 6,010.00 | 6,190.00 | 5,950.00 | 6,020.00 | 6,020.00 | 0.33% | 41,733 |
| Sep 16, 2025 | 6,000.00 | 6,020.00 | 5,950.00 | 6,000.00 | 6,000.00 | -0.17% | 41,657 |
| Sep 15, 2025 | 6,040.00 | 6,060.00 | 5,980.00 | 6,010.00 | 6,010.00 | -0.66% | 35,426 |
| Sep 12, 2025 | 6,000.00 | 6,060.00 | 5,980.00 | 6,050.00 | 6,050.00 | 1.17% | 91,187 |
| Sep 11, 2025 | 5,960.00 | 5,990.00 | 5,920.00 | 5,980.00 | 5,980.00 | 0.34% | 39,640 |
| Sep 10, 2025 | 5,890.00 | 5,990.00 | 5,880.00 | 5,960.00 | 5,960.00 | 1.19% | 67,768 |
| Sep 9, 2025 | 5,930.00 | 5,930.00 | 5,870.00 | 5,890.00 | 5,890.00 | 0.34% | 26,463 |
| Sep 8, 2025 | 5,860.00 | 5,940.00 | 5,860.00 | 5,870.00 | 5,870.00 | - | 54,777 |
| Sep 5, 2025 | 5,850.00 | 5,900.00 | 5,820.00 | 5,870.00 | 5,870.00 | 0.69% | 40,771 |
| Sep 4, 2025 | 5,720.00 | 5,870.00 | 5,690.00 | 5,830.00 | 5,830.00 | 2.64% | 76,154 |
| Sep 3, 2025 | 5,620.00 | 5,730.00 | 5,600.00 | 5,680.00 | 5,680.00 | 1.07% | 41,038 |
| Sep 2, 2025 | 5,640.00 | 5,660.00 | 5,600.00 | 5,620.00 | 5,620.00 | 0.18% | 31,832 |
| Sep 1, 2025 | 5,700.00 | 5,700.00 | 5,590.00 | 5,610.00 | 5,610.00 | -1.58% | 51,242 |
| Aug 29, 2025 | 5,680.00 | 5,730.00 | 5,670.00 | 5,700.00 | 5,700.00 | 0.35% | 38,867 |
| Aug 28, 2025 | 5,730.00 | 5,730.00 | 5,640.00 | 5,680.00 | 5,680.00 | -0.70% | 66,546 |
| Aug 27, 2025 | 5,680.00 | 5,720.00 | 5,620.00 | 5,720.00 | 5,720.00 | - | 31,801 |
| Aug 26, 2025 | 5,620.00 | 5,730.00 | 5,590.00 | 5,720.00 | 5,720.00 | 1.96% | 46,254 |
| Aug 25, 2025 | 5,740.00 | 5,750.00 | 5,560.00 | 5,610.00 | 5,610.00 | -1.06% | 165,284 |
| Aug 22, 2025 | 5,800.00 | 5,820.00 | 5,560.00 | 5,670.00 | 5,670.00 | -1.73% | 137,848 |
| Aug 21, 2025 | 5,800.00 | 5,840.00 | 5,750.00 | 5,770.00 | 5,770.00 | 0.17% | 63,167 |
| Aug 20, 2025 | 5,770.00 | 5,800.00 | 5,680.00 | 5,760.00 | 5,760.00 | -1.03% | 101,849 |
| Aug 19, 2025 | 5,830.00 | 5,880.00 | 5,750.00 | 5,820.00 | 5,820.00 | -0.17% | 90,515 |
| Aug 18, 2025 | 5,970.00 | 6,020.00 | 5,810.00 | 5,830.00 | 5,830.00 | -2.18% | 243,080 |