WiSoL CO.,LTD. (KOSDAQ:122990)
South Korea · Delayed Price · Currency is KRW 6,980.00
-140.00 (-1.97%)
Jun 5, 2026, 3:30 PM KST
WiSoL CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 6,880.00 | 7,110.00 | 6,880.00 | 6,980.00 | 6,980.00 | -1.97% | 126,255 |
| Jun 4, 2026 | 7,080.00 | 7,600.00 | 7,050.00 | 7,120.00 | 7,120.00 | -0.28% | 123,325 |
| Jun 2, 2026 | 7,150.00 | 7,160.00 | 6,800.00 | 7,140.00 | 7,140.00 | -0.14% | 142,437 |
| Jun 1, 2026 | 7,690.00 | 7,690.00 | 7,100.00 | 7,150.00 | 7,150.00 | -7.02% | 214,915 |
| May 29, 2026 | 7,850.00 | 7,850.00 | 7,500.00 | 7,690.00 | 7,690.00 | -0.77% | 188,493 |
| May 28, 2026 | 7,970.00 | 8,260.00 | 7,470.00 | 7,750.00 | 7,750.00 | -2.88% | 236,664 |
| May 27, 2026 | 8,510.00 | 8,570.00 | 7,780.00 | 7,980.00 | 7,980.00 | -5.90% | 358,370 |
| May 26, 2026 | 8,770.00 | 8,850.00 | 8,370.00 | 8,480.00 | 8,480.00 | -2.64% | 393,772 |
| May 22, 2026 | 8,440.00 | 8,870.00 | 8,350.00 | 8,710.00 | 8,710.00 | 3.69% | 381,631 |
| May 21, 2026 | 8,260.00 | 8,440.00 | 8,180.00 | 8,400.00 | 8,400.00 | 3.19% | 388,726 |
| May 20, 2026 | 8,230.00 | 8,440.00 | 7,990.00 | 8,140.00 | 8,140.00 | -1.09% | 511,601 |
| May 19, 2026 | 8,320.00 | 8,390.00 | 7,960.00 | 8,230.00 | 8,230.00 | -2.49% | 421,627 |
| May 18, 2026 | 7,690.00 | 9,340.00 | 7,460.00 | 8,440.00 | 8,440.00 | 9.90% | 2,181,026 |
| May 15, 2026 | 7,480.00 | 8,090.00 | 7,480.00 | 7,680.00 | 7,680.00 | 4.07% | 454,184 |
| May 14, 2026 | 7,500.00 | 7,510.00 | 7,270.00 | 7,380.00 | 7,380.00 | -1.60% | 104,663 |
| May 13, 2026 | 7,430.00 | 7,520.00 | 7,330.00 | 7,500.00 | 7,500.00 | 0.81% | 73,919 |
| May 12, 2026 | 7,370.00 | 7,640.00 | 7,240.00 | 7,440.00 | 7,440.00 | 1.09% | 149,246 |
| May 11, 2026 | 7,500.00 | 7,510.00 | 7,280.00 | 7,360.00 | 7,360.00 | -2.00% | 111,526 |
| May 8, 2026 | 7,460.00 | 7,580.00 | 7,380.00 | 7,510.00 | 7,510.00 | 0.67% | 104,201 |
| May 7, 2026 | 7,310.00 | 7,550.00 | 7,280.00 | 7,460.00 | 7,460.00 | 2.33% | 137,734 |
| May 6, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,290.00 | 7,290.00 | -1.22% | 138,595 |
| May 4, 2026 | 7,550.00 | 7,700.00 | 7,380.00 | 7,380.00 | 7,380.00 | -2.25% | 83,894 |
| Apr 30, 2026 | 7,680.00 | 7,680.00 | 7,540.00 | 7,550.00 | 7,550.00 | -1.18% | 67,775 |
| Apr 29, 2026 | 7,500.00 | 7,650.00 | 7,440.00 | 7,640.00 | 7,640.00 | 2.00% | 89,436 |
| Apr 28, 2026 | 7,450.00 | 7,570.00 | 7,450.00 | 7,490.00 | 7,490.00 | -0.40% | 80,245 |
| Apr 27, 2026 | 7,760.00 | 7,760.00 | 7,430.00 | 7,520.00 | 7,520.00 | -2.84% | 127,987 |
| Apr 24, 2026 | 7,600.00 | 7,760.00 | 7,590.00 | 7,740.00 | 7,740.00 | 1.71% | 125,743 |
| Apr 23, 2026 | 7,600.00 | 7,630.00 | 7,470.00 | 7,610.00 | 7,610.00 | 0.40% | 82,319 |
| Apr 22, 2026 | 7,550.00 | 7,610.00 | 7,480.00 | 7,580.00 | 7,580.00 | 0.80% | 120,126 |
| Apr 21, 2026 | 7,620.00 | 7,730.00 | 7,520.00 | 7,520.00 | 7,520.00 | -0.92% | 111,299 |
| Apr 20, 2026 | 7,650.00 | 7,680.00 | 7,500.00 | 7,590.00 | 7,590.00 | -0.78% | 74,615 |
| Apr 17, 2026 | 7,500.00 | 7,650.00 | 7,480.00 | 7,650.00 | 7,650.00 | 1.19% | 87,943 |
| Apr 16, 2026 | 7,450.00 | 7,630.00 | 7,330.00 | 7,560.00 | 7,560.00 | 2.02% | 152,865 |
| Apr 15, 2026 | 7,210.00 | 7,470.00 | 7,170.00 | 7,410.00 | 7,410.00 | 2.49% | 194,965 |
| Apr 14, 2026 | 7,200.00 | 7,350.00 | 7,090.00 | 7,230.00 | 7,230.00 | 1.12% | 182,165 |
| Apr 13, 2026 | 6,980.00 | 7,150.00 | 6,920.00 | 7,150.00 | 7,150.00 | 2.44% | 193,922 |
| Apr 10, 2026 | 6,790.00 | 7,070.00 | 6,790.00 | 6,980.00 | 6,980.00 | 3.87% | 182,650 |
| Apr 9, 2026 | 6,700.00 | 6,770.00 | 6,650.00 | 6,720.00 | 6,720.00 | 0.30% | 46,710 |
| Apr 8, 2026 | 6,580.00 | 6,800.00 | 6,580.00 | 6,700.00 | 6,700.00 | 1.98% | 99,492 |
| Apr 7, 2026 | 6,590.00 | 6,640.00 | 6,480.00 | 6,570.00 | 6,570.00 | -0.30% | 46,592 |
| Apr 6, 2026 | 6,530.00 | 6,700.00 | 6,510.00 | 6,590.00 | 6,590.00 | 1.07% | 43,283 |
| Apr 3, 2026 | 6,590.00 | 6,730.00 | 6,520.00 | 6,520.00 | 6,520.00 | 1.40% | 56,288 |
| Apr 2, 2026 | 6,650.00 | 6,750.00 | 6,390.00 | 6,430.00 | 6,430.00 | -3.31% | 71,611 |
| Apr 1, 2026 | 6,300.00 | 6,700.00 | 6,300.00 | 6,650.00 | 6,650.00 | 6.57% | 101,591 |
| Mar 31, 2026 | 6,350.00 | 6,360.00 | 6,150.00 | 6,240.00 | 6,240.00 | -2.19% | 100,914 |
| Mar 30, 2026 | 6,860.00 | 6,860.00 | 6,380.00 | 6,380.00 | 6,380.00 | -4.78% | 172,137 |
| Mar 27, 2026 | 7,310.00 | 7,340.00 | 7,170.00 | 7,200.00 | 6,700.00 | -1.50% | 124,151 |
| Mar 26, 2026 | 7,490.00 | 7,490.00 | 7,250.00 | 7,310.00 | 6,802.36 | -2.66% | 122,559 |
| Mar 25, 2026 | 7,540.00 | 7,560.00 | 7,390.00 | 7,510.00 | 6,988.47 | 2.32% | 111,390 |
| Mar 24, 2026 | 7,400.00 | 7,480.00 | 7,300.00 | 7,340.00 | 6,830.28 | 0.14% | 74,425 |