WiSoL CO.,LTD. (KOSDAQ:122990)
South Korea · Delayed Price · Currency is KRW 5,900.00
-10.00 (-0.17%)
At close: Dec 5, 2025
WiSoL CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 18, 2025 | 5,740.00 | 5,740.00 | 5,550.00 | 5,560.00 | 5,560.00 | -2.80% | 60,698 |
| Nov 17, 2025 | 5,700.00 | 5,730.00 | 5,560.00 | 5,720.00 | 5,720.00 | 0.70% | 64,326 |
| Nov 14, 2025 | 5,660.00 | 5,710.00 | 5,600.00 | 5,680.00 | 5,680.00 | 0.18% | 54,304 |
| Nov 13, 2025 | 5,640.00 | 5,730.00 | 5,630.00 | 5,670.00 | 5,670.00 | 0.71% | 92,699 |
| Nov 12, 2025 | 5,580.00 | 5,720.00 | 5,580.00 | 5,630.00 | 5,630.00 | 0.90% | 84,538 |
| Nov 11, 2025 | 5,620.00 | 5,730.00 | 5,550.00 | 5,580.00 | 5,580.00 | -1.24% | 65,171 |
| Nov 10, 2025 | 5,390.00 | 5,700.00 | 5,390.00 | 5,650.00 | 5,650.00 | 4.24% | 90,532 |
| Nov 7, 2025 | 5,520.00 | 5,540.00 | 5,380.00 | 5,420.00 | 5,420.00 | -1.99% | 87,912 |
| Nov 6, 2025 | 5,460.00 | 5,550.00 | 5,420.00 | 5,530.00 | 5,530.00 | 1.10% | 63,502 |
| Nov 5, 2025 | 5,540.00 | 5,540.00 | 5,370.00 | 5,470.00 | 5,470.00 | -1.44% | 102,455 |
| Nov 4, 2025 | 5,510.00 | 5,600.00 | 5,470.00 | 5,550.00 | 5,550.00 | 0.73% | 94,910 |
| Nov 3, 2025 | 5,670.00 | 5,670.00 | 5,500.00 | 5,510.00 | 5,510.00 | -2.48% | 105,871 |
| Oct 31, 2025 | 5,630.00 | 5,800.00 | 5,550.00 | 5,650.00 | 5,650.00 | -0.35% | 110,857 |
| Oct 30, 2025 | 5,650.00 | 5,750.00 | 5,610.00 | 5,670.00 | 5,670.00 | -0.18% | 83,449 |
| Oct 29, 2025 | 5,580.00 | 5,810.00 | 5,570.00 | 5,680.00 | 5,680.00 | 2.53% | 163,539 |
| Oct 28, 2025 | 5,650.00 | 5,660.00 | 5,500.00 | 5,540.00 | 5,540.00 | -1.07% | 105,857 |
| 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% | 46,098 |
| Oct 23, 2025 | 5,630.00 | 5,710.00 | 5,560.00 | 5,630.00 | 5,630.00 | - | 47,802 |
| Oct 22, 2025 | 5,610.00 | 5,640.00 | 5,500.00 | 5,630.00 | 5,630.00 | 0.54% | 51,079 |
| 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% | 58,453 |
| 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% | 82,414 |
| Oct 2, 2025 | 5,710.00 | 5,810.00 | 5,690.00 | 5,730.00 | 5,730.00 | 0.53% | 54,234 |
| 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% | 51,305 |
| Sep 24, 2025 | 5,920.00 | 5,950.00 | 5,850.00 | 5,910.00 | 5,910.00 | -1.01% | 51,087 |
| 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 |