Wysiwyg Studios Co., Ltd. (KOSDAQ:299900)
South Korea · Delayed Price · Currency is KRW 607.00
+6.00 (1.00%)
At close: Jan 22, 2026
Wysiwyg Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 601.00 | 622.00 | 598.00 | 607.00 | 607.00 | 1.00% | 984,951 |
| Jan 21, 2026 | 623.00 | 623.00 | 597.00 | 601.00 | 601.00 | -5.35% | 887,359 |
| Jan 20, 2026 | 615.00 | 652.00 | 596.00 | 635.00 | 635.00 | 4.27% | 774,142 |
| Jan 19, 2026 | 623.00 | 623.00 | 595.00 | 609.00 | 609.00 | -2.25% | 810,093 |
| Jan 16, 2026 | 640.00 | 645.00 | 618.00 | 623.00 | 623.00 | -3.56% | 718,217 |
| Jan 15, 2026 | 672.00 | 688.00 | 641.00 | 646.00 | 646.00 | -4.30% | 955,936 |
| Jan 14, 2026 | 600.00 | 702.00 | 592.00 | 675.00 | 675.00 | 12.31% | 5,513,147 |
| Jan 13, 2026 | 592.00 | 611.00 | 570.00 | 601.00 | 601.00 | 1.52% | 1,063,704 |
| Jan 12, 2026 | 582.00 | 602.00 | 567.00 | 592.00 | 592.00 | 1.89% | 832,210 |
| Jan 9, 2026 | 587.00 | 596.00 | 574.00 | 581.00 | 581.00 | -2.35% | 800,291 |
| Jan 8, 2026 | 641.00 | 641.00 | 590.00 | 595.00 | 595.00 | -8.04% | 1,651,722 |
| Jan 7, 2026 | 618.00 | 648.00 | 608.00 | 647.00 | 647.00 | 4.69% | 1,032,165 |
| Jan 6, 2026 | 646.00 | 650.00 | 611.00 | 618.00 | 618.00 | -4.19% | 826,420 |
| Jan 5, 2026 | 663.00 | 667.00 | 624.00 | 645.00 | 645.00 | -2.57% | 948,346 |
| Jan 2, 2026 | 604.00 | 663.00 | 604.00 | 662.00 | 662.00 | 9.97% | 1,061,411 |
| Dec 30, 2025 | 605.00 | 606.00 | 593.00 | 602.00 | 602.00 | -0.66% | 295,288 |
| Dec 29, 2025 | 599.00 | 616.00 | 595.00 | 606.00 | 606.00 | 0.83% | 590,499 |
| Dec 26, 2025 | 605.00 | 622.00 | 592.00 | 601.00 | 601.00 | -1.64% | 772,239 |
| Dec 24, 2025 | 620.00 | 629.00 | 606.00 | 611.00 | 611.00 | -1.45% | 411,580 |
| Dec 23, 2025 | 637.00 | 645.00 | 603.00 | 620.00 | 620.00 | -3.13% | 315,500 |
| Dec 22, 2025 | 625.00 | 643.00 | 625.00 | 640.00 | 640.00 | 2.40% | 403,130 |
| Dec 19, 2025 | 612.00 | 627.00 | 606.00 | 625.00 | 625.00 | 2.63% | 571,222 |
| Dec 18, 2025 | 600.00 | 612.00 | 593.00 | 609.00 | 609.00 | 0.83% | 578,111 |
| Dec 17, 2025 | 643.00 | 652.00 | 596.00 | 604.00 | 604.00 | -7.22% | 2,348,624 |
| Dec 16, 2025 | 694.00 | 697.00 | 640.00 | 651.00 | 651.00 | -6.60% | 1,189,194 |
| Dec 15, 2025 | 699.00 | 705.00 | 679.00 | 697.00 | 697.00 | -0.57% | 226,233 |
| Dec 12, 2025 | 701.00 | 718.00 | 697.00 | 701.00 | 701.00 | -0.28% | 242,502 |
| Dec 11, 2025 | 685.00 | 712.00 | 672.00 | 703.00 | 703.00 | 2.93% | 530,478 |
| Dec 10, 2025 | 660.00 | 683.00 | 660.00 | 683.00 | 683.00 | 2.40% | 380,815 |
| Dec 9, 2025 | 669.00 | 674.00 | 651.00 | 667.00 | 667.00 | -0.89% | 683,099 |
| Dec 8, 2025 | 681.00 | 684.00 | 669.00 | 673.00 | 673.00 | -1.46% | 473,953 |
| Dec 5, 2025 | 690.00 | 690.00 | 674.00 | 683.00 | 683.00 | -1.01% | 422,324 |
| Dec 4, 2025 | 700.00 | 708.00 | 686.00 | 690.00 | 690.00 | -1.29% | 361,663 |
| Dec 3, 2025 | 709.00 | 713.00 | 696.00 | 699.00 | 699.00 | -1.41% | 460,160 |
| Dec 2, 2025 | 715.00 | 729.00 | 701.00 | 709.00 | 709.00 | -1.66% | 249,457 |
| Dec 1, 2025 | 724.00 | 739.00 | 716.00 | 721.00 | 721.00 | 0.14% | 334,811 |
| Nov 28, 2025 | 689.00 | 720.00 | 686.00 | 720.00 | 720.00 | 5.88% | 615,736 |
| Nov 27, 2025 | 672.00 | 684.00 | 671.00 | 680.00 | 680.00 | 0.59% | 337,169 |
| Nov 26, 2025 | 688.00 | 697.00 | 673.00 | 676.00 | 676.00 | -1.74% | 424,078 |
| Nov 25, 2025 | 697.00 | 705.00 | 673.00 | 688.00 | 688.00 | -0.43% | 422,186 |
| Nov 24, 2025 | 701.00 | 707.00 | 685.00 | 691.00 | 691.00 | -1.14% | 187,744 |
| Nov 21, 2025 | 713.00 | 713.00 | 692.00 | 699.00 | 699.00 | -3.19% | 449,748 |
| Nov 20, 2025 | 693.00 | 723.00 | 686.00 | 722.00 | 722.00 | 4.49% | 450,682 |
| Nov 19, 2025 | 688.00 | 698.00 | 678.00 | 691.00 | 691.00 | 0.29% | 514,174 |
| Nov 18, 2025 | 715.00 | 715.00 | 684.00 | 689.00 | 689.00 | -3.91% | 579,526 |
| Nov 17, 2025 | 728.00 | 732.00 | 708.00 | 717.00 | 717.00 | -1.92% | 362,718 |
| Nov 14, 2025 | 725.00 | 739.00 | 717.00 | 731.00 | 731.00 | - | 376,308 |
| Nov 13, 2025 | 729.00 | 744.00 | 721.00 | 731.00 | 731.00 | 0.83% | 363,274 |
| Nov 12, 2025 | 716.00 | 733.00 | 700.00 | 725.00 | 725.00 | 2.11% | 487,539 |
| Nov 11, 2025 | 724.00 | 737.00 | 703.00 | 710.00 | 710.00 | -1.93% | 494,122 |