Wysiwyg Studios Co., Ltd. (KOSDAQ:299900)
South Korea · Delayed Price · Currency is KRW 887.00
+3.00 (0.34%)
Aug 14, 2025, 12:38 PM KST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 892.00 | 896.00 | 872.00 | 884.00 | 884.00 | -0.79% | 645,268 |
| Aug 12, 2025 | 910.00 | 915.00 | 882.00 | 891.00 | 891.00 | -2.09% | 808,580 |
| Aug 11, 2025 | 881.00 | 948.00 | 880.00 | 910.00 | 910.00 | 3.29% | 1,906,897 |
| Aug 8, 2025 | 883.00 | 896.00 | 864.00 | 881.00 | 881.00 | -0.56% | 753,507 |
| Aug 7, 2025 | 850.00 | 921.00 | 850.00 | 886.00 | 886.00 | 4.48% | 1,937,929 |
| Aug 6, 2025 | 804.00 | 892.00 | 804.00 | 848.00 | 848.00 | 5.34% | 3,766,396 |
| Aug 5, 2025 | 865.00 | 879.00 | 789.00 | 805.00 | 805.00 | -6.72% | 3,278,099 |
| Aug 4, 2025 | 862.00 | 883.00 | 860.00 | 863.00 | 863.00 | -1.15% | 805,459 |
| Aug 1, 2025 | 890.00 | 908.00 | 873.00 | 873.00 | 873.00 | -3.96% | 797,270 |
| Jul 31, 2025 | 886.00 | 934.00 | 881.00 | 909.00 | 909.00 | 3.53% | 1,241,309 |
| Jul 30, 2025 | 901.00 | 903.00 | 877.00 | 878.00 | 878.00 | -2.55% | 822,045 |
| Jul 29, 2025 | 873.00 | 915.00 | 873.00 | 901.00 | 901.00 | 0.22% | 555,904 |
| Jul 28, 2025 | 952.00 | 963.00 | 867.00 | 899.00 | 899.00 | -5.57% | 2,084,006 |
| Jul 25, 2025 | 960.00 | 974.00 | 950.00 | 952.00 | 952.00 | -0.83% | 494,440 |
| Jul 24, 2025 | 974.00 | 987.00 | 957.00 | 960.00 | 960.00 | -1.34% | 940,829 |
| Jul 23, 2025 | 1,000.00 | 1,003.00 | 970.00 | 973.00 | 973.00 | -3.09% | 1,270,526 |
| Jul 22, 2025 | 1,010.00 | 1,017.00 | 999.00 | 1,004.00 | 1,004.00 | -0.50% | 583,626 |
| Jul 21, 2025 | 1,039.00 | 1,040.00 | 1,008.00 | 1,009.00 | 1,009.00 | -2.04% | 727,737 |
| Jul 18, 2025 | 1,022.00 | 1,045.00 | 1,011.00 | 1,030.00 | 1,030.00 | 0.88% | 360,776 |
| Jul 17, 2025 | 1,015.00 | 1,032.00 | 1,002.00 | 1,021.00 | 1,021.00 | 0.89% | 673,013 |
| Jul 16, 2025 | 1,006.00 | 1,015.00 | 1,003.00 | 1,012.00 | 1,012.00 | -0.10% | 681,824 |
| Jul 15, 2025 | 1,027.00 | 1,033.00 | 1,009.00 | 1,013.00 | 1,013.00 | -1.36% | 788,435 |
| Jul 14, 2025 | 1,069.00 | 1,076.00 | 1,026.00 | 1,027.00 | 1,027.00 | -3.93% | 820,371 |
| Jul 11, 2025 | 1,087.00 | 1,091.00 | 1,045.00 | 1,069.00 | 1,069.00 | -1.57% | 1,103,883 |
| Jul 10, 2025 | 1,033.00 | 1,122.00 | 1,018.00 | 1,086.00 | 1,086.00 | 5.44% | 1,818,608 |
| Jul 9, 2025 | 1,041.00 | 1,050.00 | 1,023.00 | 1,030.00 | 1,030.00 | -1.15% | 346,511 |
| Jul 8, 2025 | 1,001.00 | 1,056.00 | 1,001.00 | 1,042.00 | 1,042.00 | 3.07% | 564,266 |
| Jul 7, 2025 | 1,029.00 | 1,034.00 | 1,011.00 | 1,011.00 | 1,011.00 | -1.84% | 516,657 |
| Jul 4, 2025 | 1,045.00 | 1,051.00 | 1,012.00 | 1,030.00 | 1,030.00 | -1.15% | 667,226 |
| Jul 3, 2025 | 1,025.00 | 1,043.00 | 1,015.00 | 1,042.00 | 1,042.00 | 1.66% | 678,898 |
| Jul 2, 2025 | 1,021.00 | 1,040.00 | 1,003.00 | 1,025.00 | 1,025.00 | 0.49% | 643,803 |
| Jul 1, 2025 | 1,024.00 | 1,050.00 | 1,012.00 | 1,020.00 | 1,020.00 | -1.35% | 1,029,273 |
| Jun 30, 2025 | 1,041.00 | 1,069.00 | 985.00 | 1,034.00 | 1,034.00 | -5.14% | 2,627,805 |
| Jun 27, 2025 | 1,149.00 | 1,165.00 | 1,080.00 | 1,090.00 | 1,090.00 | -3.88% | 1,466,268 |
| Jun 26, 2025 | 1,145.00 | 1,163.00 | 1,120.00 | 1,134.00 | 1,134.00 | -0.96% | 1,013,760 |
| Jun 25, 2025 | 1,258.00 | 1,258.00 | 1,140.00 | 1,145.00 | 1,145.00 | -7.36% | 2,436,594 |
| Jun 24, 2025 | 1,265.00 | 1,278.00 | 1,207.00 | 1,236.00 | 1,236.00 | -2.06% | 1,801,987 |
| Jun 23, 2025 | 1,339.00 | 1,339.00 | 1,261.00 | 1,262.00 | 1,262.00 | -6.10% | 1,640,112 |
| Jun 20, 2025 | 1,317.00 | 1,435.00 | 1,261.00 | 1,344.00 | 1,344.00 | 5.33% | 3,279,885 |
| Jun 19, 2025 | 1,422.00 | 1,454.00 | 1,238.00 | 1,276.00 | 1,276.00 | -13.02% | 5,170,785 |
| Jun 18, 2025 | 1,385.00 | 1,485.00 | 1,379.00 | 1,467.00 | 1,467.00 | 5.84% | 2,517,636 |
| Jun 17, 2025 | 1,399.00 | 1,399.00 | 1,340.00 | 1,386.00 | 1,386.00 | 1.76% | 871,504 |
| Jun 16, 2025 | 1,397.00 | 1,408.00 | 1,346.00 | 1,362.00 | 1,362.00 | 0.15% | 991,639 |
| Jun 13, 2025 | 1,415.00 | 1,438.00 | 1,314.00 | 1,360.00 | 1,360.00 | -3.89% | 2,196,600 |
| Jun 12, 2025 | 1,440.00 | 1,440.00 | 1,402.00 | 1,415.00 | 1,415.00 | -0.98% | 805,478 |
| Jun 11, 2025 | 1,472.00 | 1,475.00 | 1,423.00 | 1,429.00 | 1,429.00 | -2.66% | 1,139,482 |
| Jun 10, 2025 | 1,499.00 | 1,544.00 | 1,456.00 | 1,468.00 | 1,468.00 | -2.46% | 2,048,426 |
| Jun 9, 2025 | 1,349.00 | 1,530.00 | 1,341.00 | 1,505.00 | 1,505.00 | 12.90% | 3,689,223 |
| Jun 5, 2025 | 1,328.00 | 1,390.00 | 1,327.00 | 1,333.00 | 1,333.00 | -0.52% | 545,773 |
| Jun 4, 2025 | 1,295.00 | 1,345.00 | 1,295.00 | 1,340.00 | 1,340.00 | 3.72% | 478,925 |