WiSoL CO.,LTD. (KOSDAQ:122990)
South Korea · Delayed Price · Currency is KRW 7,580.00
+310.00 (4.26%)
At close: Mar 13, 2026
WiSoL CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 7,330.00 | 7,890.00 | 7,330.00 | 7,580.00 | 7,580.00 | 4.26% | 755,731 |
| Mar 12, 2026 | 7,340.00 | 7,560.00 | 7,180.00 | 7,270.00 | 7,270.00 | -1.09% | 354,668 |
| Mar 11, 2026 | 6,980.00 | 7,880.00 | 6,950.00 | 7,350.00 | 7,350.00 | 6.83% | 913,868 |
| Mar 10, 2026 | 6,930.00 | 6,990.00 | 6,820.00 | 6,880.00 | 6,880.00 | 1.33% | 84,753 |
| Mar 9, 2026 | 6,870.00 | 6,870.00 | 6,640.00 | 6,790.00 | 6,790.00 | -1.88% | 98,478 |
| Mar 6, 2026 | 6,880.00 | 6,940.00 | 6,690.00 | 6,920.00 | 6,920.00 | 0.58% | 131,622 |
| Mar 5, 2026 | 6,720.00 | 7,000.00 | 6,720.00 | 6,880.00 | 6,880.00 | 5.68% | 162,497 |
| Mar 4, 2026 | 6,840.00 | 6,870.00 | 6,400.00 | 6,510.00 | 6,510.00 | -6.20% | 326,978 |
| Mar 3, 2026 | 7,070.00 | 7,160.00 | 6,920.00 | 6,940.00 | 6,940.00 | -3.48% | 202,896 |
| Feb 27, 2026 | 7,350.00 | 7,350.00 | 7,120.00 | 7,190.00 | 7,190.00 | -2.18% | 153,427 |
| Feb 26, 2026 | 7,270.00 | 7,350.00 | 7,120.00 | 7,350.00 | 7,350.00 | 2.08% | 152,607 |
| Feb 25, 2026 | 7,150.00 | 7,300.00 | 7,040.00 | 7,200.00 | 7,200.00 | 1.55% | 234,598 |
| Feb 24, 2026 | 6,570.00 | 7,090.00 | 6,450.00 | 7,090.00 | 7,090.00 | 8.58% | 714,621 |
| Feb 23, 2026 | 6,500.00 | 6,570.00 | 6,450.00 | 6,530.00 | 6,530.00 | 1.08% | 100,341 |
| Feb 20, 2026 | 6,320.00 | 6,500.00 | 6,320.00 | 6,460.00 | 6,460.00 | 1.73% | 112,699 |
| Feb 19, 2026 | 6,370.00 | 6,450.00 | 6,300.00 | 6,350.00 | 6,350.00 | -0.31% | 169,441 |
| Feb 13, 2026 | 6,400.00 | 6,470.00 | 6,320.00 | 6,370.00 | 6,370.00 | -0.62% | 86,789 |
| Feb 12, 2026 | 6,360.00 | 6,430.00 | 6,290.00 | 6,410.00 | 6,410.00 | 0.79% | 69,399 |
| Feb 11, 2026 | 6,410.00 | 6,470.00 | 6,320.00 | 6,360.00 | 6,360.00 | -0.78% | 107,854 |
| Feb 10, 2026 | 6,200.00 | 6,440.00 | 6,190.00 | 6,410.00 | 6,410.00 | 3.39% | 164,605 |
| Feb 9, 2026 | 6,230.00 | 6,300.00 | 6,160.00 | 6,200.00 | 6,200.00 | -0.16% | 45,497 |
| Feb 6, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,210.00 | 6,210.00 | -1.43% | 78,398 |
| Feb 5, 2026 | 6,280.00 | 6,350.00 | 6,200.00 | 6,300.00 | 6,300.00 | 0.32% | 104,422 |
| Feb 4, 2026 | 6,170.00 | 6,310.00 | 6,130.00 | 6,280.00 | 6,280.00 | 1.78% | 152,357 |
| Feb 3, 2026 | 6,030.00 | 6,200.00 | 6,030.00 | 6,170.00 | 6,170.00 | 2.32% | 72,123 |
| Feb 2, 2026 | 6,010.00 | 6,220.00 | 6,000.00 | 6,030.00 | 6,030.00 | -1.15% | 106,269 |
| 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 |