Wysiwyg Studios Co., Ltd. (KOSDAQ:299900)
South Korea · Delayed Price · Currency is KRW 904.00
+13.00 (1.46%)
Sep 10, 2025, 2:40 PM KST
Wysiwyg Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 891.00 | 900.00 | 887.00 | 888.00 | - | -0.34% | 110,114 |
| Sep 9, 2025 | 905.00 | 911.00 | 889.00 | 891.00 | 891.00 | -1.33% | 297,367 |
| 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 |
| 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 |