WiSoL CO.,LTD. (KOSDAQ:122990)
South Korea · Delayed Price · Currency is KRW 7,680.00
+300.00 (4.07%)
May 15, 2026, 3:30 PM KST
WiSoL CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 7,480.00 | 8,090.00 | 7,480.00 | 7,680.00 | 7,680.00 | 4.07% | 454,876 |
| 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% | 73,969 |
| May 12, 2026 | 7,370.00 | 7,640.00 | 7,240.00 | 7,440.00 | 7,440.00 | 1.09% | 151,731 |
| 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% | 110,431 |
| May 7, 2026 | 7,310.00 | 7,550.00 | 7,280.00 | 7,460.00 | 7,460.00 | 2.33% | 139,342 |
| May 6, 2026 | 7,500.00 | 7,500.00 | 7,200.00 | 7,290.00 | 7,290.00 | -1.22% | 141,070 |
| May 4, 2026 | 7,550.00 | 7,700.00 | 7,380.00 | 7,380.00 | 7,380.00 | -2.25% | 90,849 |
| Apr 30, 2026 | 7,680.00 | 7,680.00 | 7,540.00 | 7,550.00 | 7,550.00 | -1.18% | 69,506 |
| 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% | 81,509 |
| Apr 27, 2026 | 7,760.00 | 7,760.00 | 7,430.00 | 7,520.00 | 7,520.00 | -2.84% | 133,763 |
| Apr 24, 2026 | 7,600.00 | 7,760.00 | 7,590.00 | 7,740.00 | 7,740.00 | 1.71% | 130,745 |
| Apr 23, 2026 | 7,600.00 | 7,630.00 | 7,470.00 | 7,610.00 | 7,610.00 | 0.40% | 84,859 |
| Apr 22, 2026 | 7,550.00 | 7,610.00 | 7,480.00 | 7,580.00 | 7,580.00 | 0.80% | 122,016 |
| 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% | 154,045 |
| Apr 15, 2026 | 7,210.00 | 7,470.00 | 7,170.00 | 7,410.00 | 7,410.00 | 2.49% | 198,305 |
| 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% | 182,740 |
| Apr 9, 2026 | 6,700.00 | 6,770.00 | 6,650.00 | 6,720.00 | 6,720.00 | 0.30% | 47,630 |
| Apr 8, 2026 | 6,580.00 | 6,800.00 | 6,580.00 | 6,700.00 | 6,700.00 | 1.98% | 105,252 |
| 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% | 43,694 |
| 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% | 72,457 |
| Apr 1, 2026 | 6,300.00 | 6,700.00 | 6,300.00 | 6,650.00 | 6,650.00 | 6.57% | 101,881 |
| Mar 31, 2026 | 6,350.00 | 6,360.00 | 6,150.00 | 6,240.00 | 6,240.00 | -2.19% | 101,467 |
| Mar 30, 2026 | 6,860.00 | 6,860.00 | 6,380.00 | 6,380.00 | 6,380.00 | -11.39% | 175,676 |
| 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% | 123,727 |
| 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 |
| Mar 23, 2026 | 7,560.00 | 7,560.00 | 7,310.00 | 7,330.00 | 6,820.97 | -3.17% | 124,770 |
| Mar 20, 2026 | 7,500.00 | 7,600.00 | 7,430.00 | 7,570.00 | 7,044.31 | 1.47% | 80,573 |
| Mar 19, 2026 | 7,530.00 | 7,610.00 | 7,460.00 | 7,460.00 | 6,941.94 | -1.84% | 88,624 |
| Mar 18, 2026 | 7,660.00 | 7,740.00 | 7,550.00 | 7,600.00 | 7,072.22 | -0.13% | 120,178 |
| Mar 17, 2026 | 7,660.00 | 7,730.00 | 7,570.00 | 7,610.00 | 7,081.53 | 0.40% | 142,246 |
| Mar 16, 2026 | 7,630.00 | 7,690.00 | 7,460.00 | 7,580.00 | 7,580.00 | - | 229,878 |
| Mar 13, 2026 | 7,330.00 | 7,890.00 | 7,330.00 | 7,580.00 | 7,580.00 | 4.26% | 758,777 |
| Mar 12, 2026 | 7,340.00 | 7,560.00 | 7,180.00 | 7,270.00 | 7,270.00 | -1.09% | 359,517 |
| Mar 11, 2026 | 6,980.00 | 7,880.00 | 6,950.00 | 7,350.00 | 7,350.00 | 6.83% | 916,013 |
| Mar 10, 2026 | 6,930.00 | 6,990.00 | 6,820.00 | 6,880.00 | 6,880.00 | 1.33% | 86,821 |
| 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% | 162,642 |