WiSoL CO.,LTD. (KOSDAQ:122990)
South Korea · Delayed Price · Currency is KRW 6,550.00
+40.00 (0.61%)
Sep 23, 2026, 3:30 PM KST
WiSoL CO.,LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 6,510.00 | 6,620.00 | 6,510.00 | 6,550.00 | 6,550.00 | 0.61% | 28,377 |
| Sep 22, 2026 | 6,510.00 | 6,640.00 | 6,500.00 | 6,510.00 | 6,510.00 | - | 37,705 |
| Sep 21, 2026 | 6,570.00 | 6,620.00 | 6,480.00 | 6,510.00 | 6,510.00 | -0.91% | 64,382 |
| 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% | 78,189 |
| 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% | 63,395 |
| Sep 11, 2026 | 6,710.00 | 6,800.00 | 6,480.00 | 6,590.00 | 6,590.00 | -1.79% | 220,135 |
| Sep 10, 2026 | 6,510.00 | 6,750.00 | 6,470.00 | 6,710.00 | 6,710.00 | 3.07% | 79,584 |
| Sep 9, 2026 | 6,240.00 | 6,590.00 | 6,240.00 | 6,510.00 | 6,510.00 | 3.33% | 96,932 |
| 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% | 34,188 |
| 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% | 19,760 |
| 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% | 29,229 |
| Aug 27, 2026 | 5,940.00 | 6,010.00 | 5,900.00 | 5,930.00 | 5,930.00 | -0.67% | 33,249 |
| Aug 26, 2026 | 5,970.00 | 5,990.00 | 5,860.00 | 5,970.00 | 5,970.00 | - | 23,211 |
| Aug 25, 2026 | 5,700.00 | 5,970.00 | 5,660.00 | 5,970.00 | 5,970.00 | 3.47% | 39,334 |
| Aug 24, 2026 | 5,670.00 | 5,790.00 | 5,670.00 | 5,770.00 | 5,770.00 | 1.41% | 26,749 |
| Aug 21, 2026 | 5,730.00 | 5,800.00 | 5,580.00 | 5,690.00 | 5,690.00 | -0.87% | 41,800 |
| Aug 20, 2026 | 5,780.00 | 5,810.00 | 5,700.00 | 5,740.00 | 5,740.00 | - | 29,429 |
| Aug 19, 2026 | 5,750.00 | 5,810.00 | 5,690.00 | 5,740.00 | 5,740.00 | -1.20% | 45,746 |
| Aug 18, 2026 | 6,070.00 | 6,070.00 | 5,800.00 | 5,810.00 | 5,810.00 | -4.28% | 59,918 |
| Aug 14, 2026 | 6,110.00 | 6,180.00 | 5,920.00 | 6,070.00 | 6,070.00 | -0.82% | 79,305 |
| Aug 13, 2026 | 6,250.00 | 6,340.00 | 6,030.00 | 6,120.00 | 6,120.00 | -0.33% | 75,395 |
| Aug 12, 2026 | 6,150.00 | 6,300.00 | 6,070.00 | 6,140.00 | 6,140.00 | 0.82% | 83,115 |
| Aug 11, 2026 | 6,040.00 | 6,120.00 | 5,970.00 | 6,090.00 | 6,090.00 | 1.67% | 63,781 |
| Aug 10, 2026 | 5,770.00 | 6,040.00 | 5,755.00 | 5,990.00 | 5,990.00 | 2.92% | 47,469 |
| Aug 7, 2026 | 5,860.00 | 5,890.00 | 5,700.00 | 5,820.00 | 5,820.00 | 1.04% | 55,959 |
| Aug 6, 2026 | 5,720.00 | 5,870.00 | 5,650.00 | 5,760.00 | 5,760.00 | -0.52% | 58,720 |
| Aug 5, 2026 | 5,680.00 | 5,830.00 | 5,680.00 | 5,790.00 | 5,790.00 | 2.66% | 63,925 |
| Aug 4, 2026 | 5,450.00 | 5,660.00 | 5,450.00 | 5,640.00 | 5,640.00 | 3.30% | 26,630 |
| Aug 3, 2026 | 5,540.00 | 5,630.00 | 5,420.00 | 5,460.00 | 5,460.00 | -1.44% | 61,061 |
| Jul 31, 2026 | 5,530.00 | 5,670.00 | 5,270.00 | 5,540.00 | 5,540.00 | 1.65% | 134,045 |
| Jul 30, 2026 | 5,550.00 | 5,700.00 | 5,310.00 | 5,450.00 | 5,450.00 | -1.80% | 108,400 |
| Jul 29, 2026 | 5,810.00 | 5,940.00 | 5,480.00 | 5,550.00 | 5,550.00 | -4.64% | 170,223 |
| Jul 28, 2026 | 6,080.00 | 6,080.00 | 5,820.00 | 5,820.00 | 5,820.00 | -4.43% | 94,234 |
| Jul 27, 2026 | 6,000.00 | 6,160.00 | 6,000.00 | 6,090.00 | 6,090.00 | 1.67% | 57,444 |
| Jul 24, 2026 | 6,120.00 | 6,140.00 | 5,960.00 | 5,990.00 | 5,990.00 | -2.12% | 41,764 |
| Jul 23, 2026 | 6,000.00 | 6,150.00 | 5,990.00 | 6,120.00 | 6,120.00 | 2.00% | 50,981 |
| Jul 22, 2026 | 6,040.00 | 6,300.00 | 5,910.00 | 6,000.00 | 6,000.00 | -0.33% | 107,383 |
| Jul 21, 2026 | 5,960.00 | 6,150.00 | 5,870.00 | 6,020.00 | 6,020.00 | 1.69% | 39,070 |
| Jul 20, 2026 | 6,220.00 | 6,260.00 | 5,920.00 | 5,920.00 | 5,920.00 | -5.13% | 47,859 |
| Jul 16, 2026 | 6,110.00 | 6,250.00 | 6,000.00 | 6,240.00 | 6,240.00 | 1.63% | 60,168 |
| Jul 15, 2026 | 6,000.00 | 6,180.00 | 6,000.00 | 6,140.00 | 6,140.00 | 3.19% | 42,633 |
| Jul 14, 2026 | 6,150.00 | 6,150.00 | 5,810.00 | 5,950.00 | 5,950.00 | -0.50% | 65,353 |