Wysiwyg Studios Co., Ltd. (KOSDAQ:299900)
South Korea · Delayed Price · Currency is KRW 477.00
-5.00 (-1.04%)
At close: Mar 27, 2026
Wysiwyg Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 478.00 | 479.00 | 469.00 | 477.00 | 477.00 | -1.04% | 313,157 |
| Mar 26, 2026 | 476.00 | 505.00 | 471.00 | 482.00 | 482.00 | 1.26% | 1,241,812 |
| Mar 25, 2026 | 469.00 | 481.00 | 464.00 | 476.00 | 476.00 | 3.48% | 494,940 |
| Mar 24, 2026 | 468.00 | 468.00 | 450.00 | 460.00 | 460.00 | -0.22% | 296,641 |
| Mar 23, 2026 | 474.00 | 474.00 | 453.00 | 461.00 | 461.00 | -3.35% | 445,191 |
| Mar 20, 2026 | 447.00 | 501.00 | 436.00 | 477.00 | 477.00 | 8.16% | 1,654,999 |
| Mar 19, 2026 | 445.00 | 459.00 | 428.00 | 441.00 | 441.00 | -1.56% | 490,698 |
| Mar 18, 2026 | 434.00 | 448.00 | 428.00 | 448.00 | 448.00 | 3.94% | 643,447 |
| Mar 17, 2026 | 423.00 | 437.00 | 423.00 | 431.00 | 431.00 | - | 432,846 |
| Mar 16, 2026 | 433.00 | 445.00 | 429.00 | 431.00 | 431.00 | -2.71% | 337,348 |
| Mar 13, 2026 | 418.00 | 447.00 | 408.00 | 443.00 | 443.00 | 4.98% | 763,987 |
| Mar 12, 2026 | 430.00 | 432.00 | 418.00 | 422.00 | 422.00 | -1.86% | 351,271 |
| Mar 11, 2026 | 431.00 | 439.00 | 421.00 | 430.00 | 430.00 | -1.15% | 512,766 |
| Mar 10, 2026 | 421.00 | 437.00 | 421.00 | 435.00 | 435.00 | 4.32% | 561,308 |
| Mar 9, 2026 | 424.00 | 425.00 | 405.00 | 417.00 | 417.00 | -6.50% | 760,514 |
| Mar 6, 2026 | 429.00 | 446.00 | 415.00 | 446.00 | 446.00 | 3.96% | 1,065,917 |
| Mar 5, 2026 | 406.00 | 436.00 | 406.00 | 429.00 | 429.00 | 2.14% | 1,194,914 |
| Mar 4, 2026 | 422.00 | 434.00 | 394.00 | 420.00 | 420.00 | -2.33% | 2,239,086 |
| Mar 3, 2026 | 449.00 | 449.00 | 424.00 | 430.00 | 430.00 | -4.23% | 1,159,807 |
| Feb 27, 2026 | 452.00 | 452.00 | 436.00 | 449.00 | 449.00 | -0.66% | 630,032 |
| Feb 26, 2026 | 476.00 | 477.00 | 448.00 | 452.00 | 452.00 | -4.24% | 1,196,257 |
| Feb 25, 2026 | 481.00 | 482.00 | 461.00 | 472.00 | 472.00 | -1.05% | 872,562 |
| Feb 24, 2026 | 457.00 | 486.00 | 453.00 | 477.00 | 477.00 | 3.47% | 1,409,659 |
| Feb 23, 2026 | 459.00 | 485.00 | 456.00 | 461.00 | 461.00 | 1.54% | 1,175,777 |
| Feb 20, 2026 | 482.00 | 482.00 | 449.00 | 454.00 | 454.00 | -4.42% | 2,028,921 |
| Feb 19, 2026 | 503.00 | 516.00 | 474.00 | 475.00 | 475.00 | -7.59% | 3,141,985 |
| Feb 13, 2026 | 597.00 | 599.00 | 502.00 | 514.00 | 514.00 | -15.60% | 4,131,739 |
| Feb 12, 2026 | 641.00 | 645.00 | 607.00 | 609.00 | 609.00 | -4.99% | 925,415 |
| Feb 11, 2026 | 644.00 | 654.00 | 630.00 | 641.00 | 641.00 | -0.62% | 356,531 |
| Feb 10, 2026 | 626.00 | 654.00 | 625.00 | 645.00 | 645.00 | 3.04% | 949,464 |
| Feb 9, 2026 | 636.00 | 640.00 | 614.00 | 626.00 | 626.00 | 1.46% | 576,129 |
| Feb 6, 2026 | 613.00 | 623.00 | 586.00 | 617.00 | 617.00 | -0.96% | 742,276 |
| Feb 5, 2026 | 629.00 | 641.00 | 610.00 | 623.00 | 623.00 | -1.89% | 588,456 |
| Feb 4, 2026 | 618.00 | 649.00 | 604.00 | 635.00 | 635.00 | 2.09% | 821,910 |
| Feb 3, 2026 | 612.00 | 623.00 | 585.00 | 622.00 | 622.00 | 2.30% | 1,256,504 |
| Feb 2, 2026 | 636.00 | 640.00 | 605.00 | 608.00 | 608.00 | -4.40% | 938,388 |
| Jan 30, 2026 | 684.00 | 685.00 | 636.00 | 636.00 | 636.00 | -6.61% | 1,331,088 |
| Jan 29, 2026 | 682.00 | 694.00 | 650.00 | 681.00 | 681.00 | -0.29% | 1,409,241 |
| Jan 28, 2026 | 673.00 | 701.00 | 669.00 | 683.00 | 683.00 | 2.25% | 1,195,668 |
| Jan 27, 2026 | 679.00 | 690.00 | 637.00 | 668.00 | 668.00 | -1.04% | 936,395 |
| Jan 26, 2026 | 658.00 | 698.00 | 654.00 | 675.00 | 675.00 | 1.81% | 1,547,025 |
| Jan 23, 2026 | 622.00 | 690.00 | 622.00 | 663.00 | 663.00 | 9.23% | 2,757,135 |
| 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 |