WiSoL CO.,LTD. (KOSDAQ:122990)
South Korea · Delayed Price · Currency is KRW 6,100.00
+10.00 (0.16%)
Jan 30, 2026, 3:30 PM KST
WiSoL CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 6,100.00 | 6,180.00 | 6,060.00 | 6,100.00 | 6,100.00 | 0.16% | 95,325 |
| Jan 29, 2026 | 6,120.00 | 6,150.00 | 5,990.00 | 6,090.00 | 6,090.00 | -0.49% | 130,063 |
| Jan 28, 2026 | 6,210.00 | 6,260.00 | 6,110.00 | 6,120.00 | 6,120.00 | -0.81% | 108,966 |
| Jan 27, 2026 | 6,140.00 | 6,250.00 | 6,140.00 | 6,170.00 | 6,170.00 | -0.48% | 67,655 |
| Jan 26, 2026 | 6,210.00 | 6,240.00 | 6,150.00 | 6,200.00 | 6,200.00 | -0.16% | 76,249 |
| Jan 23, 2026 | 6,230.00 | 6,300.00 | 6,120.00 | 6,210.00 | 6,210.00 | -0.32% | 89,375 |
| Jan 22, 2026 | 6,310.00 | 6,370.00 | 6,180.00 | 6,230.00 | 6,230.00 | -1.27% | 126,919 |
| Jan 21, 2026 | 6,100.00 | 6,320.00 | 6,030.00 | 6,310.00 | 6,310.00 | 3.10% | 174,349 |
| Jan 20, 2026 | 6,050.00 | 6,130.00 | 6,040.00 | 6,120.00 | 6,120.00 | 0.82% | 76,332 |
| Jan 19, 2026 | 6,050.00 | 6,130.00 | 5,950.00 | 6,070.00 | 6,070.00 | 0.33% | 78,138 |
| Jan 16, 2026 | 5,960.00 | 6,150.00 | 5,960.00 | 6,050.00 | 6,050.00 | 1.34% | 149,718 |
| Jan 15, 2026 | 5,800.00 | 6,040.00 | 5,740.00 | 5,970.00 | 5,970.00 | 3.11% | 150,749 |
| Jan 14, 2026 | 5,700.00 | 5,790.00 | 5,610.00 | 5,790.00 | 5,790.00 | 2.48% | 94,600 |
| Jan 13, 2026 | 5,610.00 | 5,700.00 | 5,610.00 | 5,650.00 | 5,650.00 | - | 60,436 |
| Jan 12, 2026 | 5,560.00 | 5,670.00 | 5,530.00 | 5,650.00 | 5,650.00 | 1.62% | 42,574 |
| Jan 9, 2026 | 5,510.00 | 5,590.00 | 5,470.00 | 5,560.00 | 5,560.00 | 0.91% | 29,160 |
| Jan 8, 2026 | 5,620.00 | 5,620.00 | 5,480.00 | 5,510.00 | 5,510.00 | -1.96% | 61,007 |
| Jan 7, 2026 | 5,690.00 | 5,700.00 | 5,580.00 | 5,620.00 | 5,620.00 | -1.23% | 44,853 |
| Jan 6, 2026 | 5,600.00 | 5,700.00 | 5,550.00 | 5,690.00 | 5,690.00 | 1.61% | 65,682 |
| Jan 5, 2026 | 5,660.00 | 5,720.00 | 5,570.00 | 5,600.00 | 5,600.00 | -1.06% | 70,750 |
| Jan 2, 2026 | 5,740.00 | 5,740.00 | 5,610.00 | 5,660.00 | 5,660.00 | -1.39% | 90,830 |
| Dec 30, 2025 | 5,740.00 | 5,820.00 | 5,720.00 | 5,740.00 | 5,740.00 | - | 28,625 |
| Dec 29, 2025 | 5,840.00 | 5,840.00 | 5,700.00 | 5,740.00 | 5,740.00 | - | 54,259 |
| Dec 26, 2025 | 5,770.00 | 5,790.00 | 5,700.00 | 5,740.00 | 5,740.00 | -0.52% | 70,059 |
| Dec 24, 2025 | 5,780.00 | 5,800.00 | 5,700.00 | 5,770.00 | 5,770.00 | -0.17% | 36,155 |
| Dec 23, 2025 | 5,810.00 | 5,870.00 | 5,740.00 | 5,780.00 | 5,780.00 | -0.69% | 55,270 |
| Dec 22, 2025 | 5,940.00 | 5,940.00 | 5,800.00 | 5,820.00 | 5,820.00 | -1.02% | 88,031 |
| Dec 19, 2025 | 5,850.00 | 5,900.00 | 5,800.00 | 5,880.00 | 5,880.00 | 0.51% | 40,879 |
| Dec 18, 2025 | 5,870.00 | 5,870.00 | 5,800.00 | 5,850.00 | 5,850.00 | -0.68% | 53,560 |
| Dec 17, 2025 | 5,870.00 | 5,930.00 | 5,820.00 | 5,890.00 | 5,890.00 | - | 41,814 |
| Dec 16, 2025 | 5,930.00 | 5,950.00 | 5,850.00 | 5,890.00 | 5,890.00 | -0.67% | 65,647 |
| Dec 15, 2025 | 5,880.00 | 5,950.00 | 5,790.00 | 5,930.00 | 5,930.00 | 0.85% | 52,754 |
| Dec 12, 2025 | 5,880.00 | 5,890.00 | 5,790.00 | 5,880.00 | 5,880.00 | - | 27,257 |
| Dec 11, 2025 | 5,860.00 | 5,900.00 | 5,830.00 | 5,880.00 | 5,880.00 | 0.34% | 30,236 |
| Dec 10, 2025 | 5,800.00 | 5,910.00 | 5,760.00 | 5,860.00 | 5,860.00 | 1.03% | 33,065 |
| Dec 9, 2025 | 5,750.00 | 5,930.00 | 5,750.00 | 5,800.00 | 5,800.00 | 0.17% | 39,940 |
| Dec 8, 2025 | 5,900.00 | 5,950.00 | 5,790.00 | 5,790.00 | 5,790.00 | -1.86% | 56,643 |
| Dec 5, 2025 | 5,880.00 | 5,960.00 | 5,850.00 | 5,900.00 | 5,900.00 | -0.17% | 61,125 |
| Dec 4, 2025 | 5,900.00 | 5,980.00 | 5,860.00 | 5,910.00 | 5,910.00 | 0.34% | 74,925 |
| Dec 3, 2025 | 5,910.00 | 5,920.00 | 5,820.00 | 5,890.00 | 5,890.00 | 0.34% | 47,098 |
| Dec 2, 2025 | 5,770.00 | 5,900.00 | 5,750.00 | 5,870.00 | 5,870.00 | 2.09% | 62,919 |
| Dec 1, 2025 | 5,800.00 | 5,840.00 | 5,720.00 | 5,750.00 | 5,750.00 | -0.17% | 42,848 |
| Nov 28, 2025 | 5,760.00 | 5,800.00 | 5,700.00 | 5,760.00 | 5,760.00 | 0.52% | 24,429 |
| Nov 27, 2025 | 5,770.00 | 5,850.00 | 5,730.00 | 5,730.00 | 5,730.00 | -1.55% | 23,129 |
| Nov 26, 2025 | 5,730.00 | 5,820.00 | 5,730.00 | 5,820.00 | 5,820.00 | 0.69% | 46,378 |
| Nov 25, 2025 | 5,810.00 | 5,900.00 | 5,720.00 | 5,780.00 | 5,780.00 | 0.17% | 76,807 |
| Nov 24, 2025 | 5,600.00 | 5,770.00 | 5,590.00 | 5,770.00 | 5,770.00 | 2.49% | 56,390 |
| Nov 21, 2025 | 5,650.00 | 5,650.00 | 5,500.00 | 5,630.00 | 5,630.00 | -1.05% | 42,382 |
| Nov 20, 2025 | 5,560.00 | 5,730.00 | 5,560.00 | 5,690.00 | 5,690.00 | 2.34% | 49,328 |
| Nov 19, 2025 | 5,540.00 | 5,600.00 | 5,490.00 | 5,560.00 | 5,560.00 | - | 75,322 |