WiSoL CO.,LTD. (KOSDAQ:122990)
South Korea · Delayed Price · Currency is KRW 6,150.00
+130.00 (2.16%)
Nov 9, 2026, 3:30 PM KST
WiSoL CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 5,970.00 | 6,290.00 | 5,970.00 | 6,150.00 | 6,150.00 | 2.16% | 81,289 |
| Nov 6, 2026 | 6,200.00 | 6,200.00 | 5,950.00 | 6,020.00 | 6,020.00 | -4.14% | 110,890 |
| Nov 5, 2026 | 6,270.00 | 6,360.00 | 6,210.00 | 6,280.00 | 6,280.00 | 0.16% | 57,159 |
| Nov 4, 2026 | 6,210.00 | 6,390.00 | 6,210.00 | 6,270.00 | 6,270.00 | 0.64% | 27,873 |
| Nov 3, 2026 | 6,220.00 | 6,330.00 | 6,200.00 | 6,230.00 | 6,230.00 | -0.32% | 17,647 |
| Nov 2, 2026 | 6,220.00 | 6,320.00 | 6,160.00 | 6,250.00 | 6,250.00 | 0.48% | 28,344 |
| Oct 30, 2026 | 6,240.00 | 6,350.00 | 6,200.00 | 6,220.00 | 6,220.00 | -1.27% | 26,676 |
| Oct 29, 2026 | 6,290.00 | 6,390.00 | 6,150.00 | 6,300.00 | 6,300.00 | -1.10% | 27,993 |
| Oct 28, 2026 | 6,300.00 | 6,440.00 | 6,300.00 | 6,370.00 | 6,370.00 | 0.16% | 16,145 |
| Oct 27, 2026 | 6,270.00 | 6,450.00 | 6,270.00 | 6,360.00 | 6,360.00 | - | 33,043 |
| Oct 26, 2026 | 6,390.00 | 6,430.00 | 6,290.00 | 6,360.00 | 6,360.00 | -0.47% | 29,229 |
| Oct 23, 2026 | 6,320.00 | 6,460.00 | 6,260.00 | 6,390.00 | 6,390.00 | 0.31% | 33,261 |
| Oct 22, 2026 | 6,370.00 | 6,540.00 | 6,320.00 | 6,370.00 | 6,370.00 | - | 19,407 |
| Oct 21, 2026 | 6,390.00 | 6,440.00 | 6,300.00 | 6,370.00 | 6,370.00 | - | 23,749 |
| Oct 20, 2026 | 6,390.00 | 6,470.00 | 6,300.00 | 6,370.00 | 6,370.00 | -0.31% | 23,436 |
| Oct 19, 2026 | 6,200.00 | 6,440.00 | 6,200.00 | 6,390.00 | 6,390.00 | 1.27% | 27,409 |
| Oct 16, 2026 | 6,290.00 | 6,410.00 | 6,150.00 | 6,310.00 | 6,310.00 | 2.77% | 49,205 |
| Oct 15, 2026 | 6,200.00 | 6,320.00 | 6,030.00 | 6,140.00 | 6,140.00 | -2.85% | 97,286 |
| Oct 14, 2026 | 6,360.00 | 6,600.00 | 6,230.00 | 6,320.00 | 6,320.00 | 2.93% | 98,585 |
| Oct 13, 2026 | 6,010.00 | 6,240.00 | 5,940.00 | 6,140.00 | 6,140.00 | 1.32% | 160,222 |
| Oct 12, 2026 | 6,320.00 | 6,320.00 | 6,060.00 | 6,060.00 | 6,060.00 | -2.26% | 29,509 |
| Oct 8, 2026 | 6,440.00 | 6,480.00 | 6,190.00 | 6,200.00 | 6,200.00 | -2.97% | 43,290 |
| Oct 7, 2026 | 6,440.00 | 6,500.00 | 6,380.00 | 6,390.00 | 6,390.00 | -0.93% | 25,091 |
| Oct 6, 2026 | 6,740.00 | 6,740.00 | 6,420.00 | 6,450.00 | 6,450.00 | -3.30% | 67,785 |
| Oct 2, 2026 | 6,760.00 | 6,850.00 | 6,660.00 | 6,670.00 | 6,670.00 | -0.15% | 82,748 |
| Oct 1, 2026 | 6,710.00 | 6,720.00 | 6,590.00 | 6,680.00 | 6,680.00 | 0.60% | 57,864 |
| Sep 30, 2026 | 6,650.00 | 6,770.00 | 6,630.00 | 6,640.00 | 6,640.00 | -1.19% | 56,087 |
| Sep 29, 2026 | 6,560.00 | 6,720.00 | 6,560.00 | 6,720.00 | 6,720.00 | 1.51% | 54,110 |
| Sep 28, 2026 | 6,610.00 | 6,680.00 | 6,520.00 | 6,620.00 | 6,620.00 | 1.07% | 45,055 |
| Sep 23, 2026 | 6,510.00 | 6,620.00 | 6,510.00 | 6,550.00 | 6,550.00 | 0.61% | 28,496 |
| Sep 22, 2026 | 6,510.00 | 6,640.00 | 6,500.00 | 6,510.00 | 6,510.00 | - | 38,096 |
| Sep 21, 2026 | 6,570.00 | 6,620.00 | 6,480.00 | 6,510.00 | 6,510.00 | -0.91% | 64,894 |
| Sep 18, 2026 | 6,950.00 | 6,950.00 | 6,570.00 | 6,570.00 | 6,570.00 | -4.64% | 139,821 |
| Sep 17, 2026 | 6,830.00 | 6,970.00 | 6,800.00 | 6,890.00 | 6,890.00 | 0.15% | 132,553 |
| Sep 16, 2026 | 6,730.00 | 6,890.00 | 6,590.00 | 6,880.00 | 6,880.00 | 1.93% | 78,231 |
| Sep 15, 2026 | 6,620.00 | 6,860.00 | 6,580.00 | 6,750.00 | 6,750.00 | 1.05% | 103,936 |
| Sep 14, 2026 | 6,450.00 | 6,680.00 | 6,420.00 | 6,680.00 | 6,680.00 | 1.37% | 75,569 |
| Sep 11, 2026 | 6,710.00 | 6,800.00 | 6,480.00 | 6,590.00 | 6,590.00 | -1.79% | 224,634 |
| Sep 10, 2026 | 6,510.00 | 6,750.00 | 6,470.00 | 6,710.00 | 6,710.00 | 3.07% | 79,602 |
| Sep 9, 2026 | 6,240.00 | 6,590.00 | 6,240.00 | 6,510.00 | 6,510.00 | 3.33% | 97,032 |
| Sep 8, 2026 | 6,240.00 | 6,350.00 | 6,210.00 | 6,300.00 | 6,300.00 | 1.12% | 43,715 |
| Sep 7, 2026 | 6,250.00 | 6,310.00 | 6,200.00 | 6,230.00 | 6,230.00 | -0.16% | 34,192 |
| Sep 4, 2026 | 6,140.00 | 6,250.00 | 6,140.00 | 6,240.00 | 6,240.00 | 1.63% | 33,728 |
| Sep 3, 2026 | 6,160.00 | 6,300.00 | 6,110.00 | 6,140.00 | 6,140.00 | -0.32% | 40,034 |
| Sep 2, 2026 | 6,170.00 | 6,210.00 | 6,100.00 | 6,160.00 | 6,160.00 | -1.44% | 19,761 |
| Sep 1, 2026 | 6,160.00 | 6,270.00 | 6,100.00 | 6,250.00 | 6,250.00 | 1.46% | 34,181 |
| Aug 31, 2026 | 6,050.00 | 6,200.00 | 5,980.00 | 6,160.00 | 6,160.00 | 1.32% | 36,732 |
| Aug 28, 2026 | 5,920.00 | 6,140.00 | 5,910.00 | 6,080.00 | 6,080.00 | 2.53% | 29,231 |
| Aug 27, 2026 | 5,940.00 | 6,010.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.67% | 33,268 |
| Aug 26, 2026 | 5,970.00 | 5,990.00 | 5,860.00 | 5,970.00 | 5,970.00 | - | 23,310 |