Wysiwyg Studios Co., Ltd. (KOSDAQ:299900)
South Korea · Delayed Price · Currency is KRW 860.00
-32.00 (-3.59%)
Oct 10, 2025, 3:30 PM KST
Wysiwyg Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 892.00 | 900.00 | 854.00 | 860.00 | 860.00 | -3.59% | 458,125 |
| Oct 2, 2025 | 829.00 | 942.00 | 829.00 | 892.00 | 892.00 | 6.70% | 2,418,765 |
| Oct 1, 2025 | 833.00 | 858.00 | 811.00 | 836.00 | 836.00 | 0.48% | 314,961 |
| Sep 30, 2025 | 841.00 | 856.00 | 828.00 | 832.00 | 832.00 | -1.89% | 247,020 |
| Sep 29, 2025 | 840.00 | 862.00 | 840.00 | 848.00 | 848.00 | 0.12% | 236,393 |
| Sep 26, 2025 | 874.00 | 875.00 | 839.00 | 847.00 | 847.00 | -3.09% | 585,836 |
| Sep 25, 2025 | 873.00 | 877.00 | 865.00 | 874.00 | 874.00 | -0.34% | 198,245 |
| Sep 24, 2025 | 885.00 | 886.00 | 861.00 | 877.00 | 877.00 | -0.90% | 440,453 |
| Sep 23, 2025 | 889.00 | 896.00 | 872.00 | 885.00 | 885.00 | -0.34% | 432,113 |
| Sep 22, 2025 | 902.00 | 912.00 | 886.00 | 888.00 | 888.00 | -1.55% | 537,370 |
| Sep 19, 2025 | 944.00 | 950.00 | 902.00 | 902.00 | 902.00 | -3.84% | 556,048 |
| Sep 18, 2025 | 917.00 | 943.00 | 915.00 | 938.00 | 938.00 | 2.29% | 533,144 |
| Sep 17, 2025 | 927.00 | 930.00 | 912.00 | 917.00 | 917.00 | -0.86% | 246,860 |
| Sep 16, 2025 | 919.00 | 929.00 | 911.00 | 925.00 | 925.00 | 0.43% | 313,455 |
| Sep 15, 2025 | 913.00 | 932.00 | 911.00 | 921.00 | 921.00 | 0.99% | 402,868 |
| Sep 12, 2025 | 904.00 | 919.00 | 900.00 | 912.00 | 912.00 | 0.88% | 472,965 |
| Sep 11, 2025 | 905.00 | 908.00 | 894.00 | 904.00 | 904.00 | 0.11% | 273,932 |
| Sep 10, 2025 | 891.00 | 905.00 | 886.00 | 903.00 | 903.00 | 1.35% | 479,045 |
| Sep 9, 2025 | 905.00 | 911.00 | 889.00 | 891.00 | 891.00 | -1.33% | 298,586 |
| Sep 8, 2025 | 915.00 | 915.00 | 891.00 | 903.00 | 903.00 | 0.33% | 349,730 |
| Sep 5, 2025 | 897.00 | 926.00 | 896.00 | 900.00 | 900.00 | 0.45% | 704,633 |
| Sep 4, 2025 | 869.00 | 896.00 | 863.00 | 896.00 | 896.00 | 3.11% | 338,853 |
| Sep 3, 2025 | 852.00 | 869.00 | 852.00 | 869.00 | 869.00 | 1.16% | 167,648 |
| Sep 2, 2025 | 871.00 | 872.00 | 847.00 | 859.00 | 859.00 | -0.58% | 356,639 |
| Sep 1, 2025 | 885.00 | 885.00 | 862.00 | 864.00 | 864.00 | -2.37% | 367,825 |
| Aug 29, 2025 | 915.00 | 942.00 | 885.00 | 885.00 | 885.00 | -2.75% | 775,150 |
| Aug 28, 2025 | 890.00 | 910.00 | 886.00 | 910.00 | 910.00 | 2.25% | 408,058 |
| Aug 27, 2025 | 897.00 | 908.00 | 880.00 | 890.00 | 890.00 | -0.34% | 326,237 |
| Aug 26, 2025 | 888.00 | 911.00 | 885.00 | 893.00 | 893.00 | 0.56% | 509,867 |
| Aug 25, 2025 | 883.00 | 902.00 | 883.00 | 888.00 | 888.00 | 0.57% | 321,945 |
| Aug 22, 2025 | 876.00 | 913.00 | 874.00 | 883.00 | 883.00 | 0.23% | 475,023 |
| Aug 21, 2025 | 876.00 | 911.00 | 860.00 | 881.00 | 881.00 | 0.57% | 487,138 |
| Aug 20, 2025 | 878.00 | 880.00 | 854.00 | 876.00 | 876.00 | -0.57% | 438,628 |
| Aug 19, 2025 | 865.00 | 912.00 | 851.00 | 881.00 | 881.00 | 1.85% | 811,298 |
| Aug 18, 2025 | 886.00 | 889.00 | 860.00 | 865.00 | 865.00 | -2.37% | 398,221 |
| Aug 14, 2025 | 884.00 | 924.00 | 879.00 | 886.00 | 886.00 | 0.23% | 487,132 |
| 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 |