Wysiwyg Studios Co., Ltd. (KOSDAQ:299900)
South Korea · Delayed Price · Currency is KRW 379.00
+16.00 (4.41%)
May 14, 2026, 3:30 PM KST
Wysiwyg Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 14, 2026 | 363.00 | 379.00 | 363.00 | 379.00 | 379.00 | 4.41% | 329,572 |
| May 13, 2026 | 360.00 | 380.00 | 360.00 | 363.00 | 363.00 | 0.83% | 421,688 |
| May 12, 2026 | 369.00 | 369.00 | 355.00 | 360.00 | 360.00 | -2.17% | 570,237 |
| May 11, 2026 | 382.00 | 384.00 | 366.00 | 368.00 | 368.00 | -3.66% | 703,163 |
| May 8, 2026 | 385.00 | 395.00 | 381.00 | 382.00 | 382.00 | -0.78% | 376,134 |
| May 7, 2026 | 395.00 | 395.00 | 383.00 | 385.00 | 385.00 | -2.04% | 434,390 |
| May 6, 2026 | 410.00 | 420.00 | 391.00 | 393.00 | 393.00 | -3.68% | 884,099 |
| May 4, 2026 | 412.00 | 425.00 | 404.00 | 408.00 | 408.00 | -0.49% | 346,199 |
| Apr 30, 2026 | 417.00 | 417.00 | 401.00 | 410.00 | 410.00 | -1.68% | 352,270 |
| Apr 29, 2026 | 430.00 | 430.00 | 411.00 | 417.00 | 417.00 | -2.57% | 494,795 |
| Apr 28, 2026 | 429.00 | 431.00 | 418.00 | 428.00 | 428.00 | -0.23% | 913,993 |
| Apr 27, 2026 | 433.00 | 433.00 | 424.00 | 429.00 | 429.00 | -0.92% | 417,807 |
| Apr 24, 2026 | 429.00 | 438.00 | 426.00 | 433.00 | 433.00 | 1.64% | 515,299 |
| Apr 23, 2026 | 434.00 | 441.00 | 424.00 | 426.00 | 426.00 | -0.93% | 571,265 |
| Apr 22, 2026 | 433.00 | 447.00 | 426.00 | 430.00 | 430.00 | -1.38% | 462,128 |
| Apr 21, 2026 | 447.00 | 449.00 | 433.00 | 436.00 | 436.00 | -2.46% | 353,090 |
| Apr 20, 2026 | 452.00 | 456.00 | 440.00 | 447.00 | 447.00 | -1.11% | 384,958 |
| Apr 17, 2026 | 456.00 | 461.00 | 445.00 | 452.00 | 452.00 | -0.66% | 449,864 |
| Apr 16, 2026 | 431.00 | 467.00 | 431.00 | 455.00 | 455.00 | 5.81% | 1,718,204 |
| Apr 15, 2026 | 428.00 | 435.00 | 418.00 | 430.00 | 430.00 | 0.94% | 1,030,425 |
| Apr 14, 2026 | 426.00 | 439.00 | 423.00 | 426.00 | 426.00 | 0.71% | 749,242 |
| Apr 13, 2026 | 451.00 | 451.00 | 421.00 | 423.00 | 423.00 | -7.24% | 2,133,801 |
| Apr 10, 2026 | 426.00 | 480.00 | 420.00 | 456.00 | 456.00 | 12.87% | 9,119,089 |
| Apr 9, 2026 | 440.00 | 464.00 | 398.00 | 404.00 | 404.00 | -2.88% | 4,095,152 |
| Apr 8, 2026 | 451.00 | 466.00 | 416.00 | 416.00 | 416.00 | -6.73% | 1,809,566 |
| Apr 7, 2026 | 439.00 | 457.00 | 432.00 | 446.00 | 446.00 | 2.76% | 483,113 |
| Apr 6, 2026 | 453.00 | 458.00 | 433.00 | 434.00 | 434.00 | -4.62% | 377,009 |
| Apr 3, 2026 | 452.00 | 467.00 | 452.00 | 455.00 | 455.00 | 1.79% | 166,011 |
| Apr 2, 2026 | 467.00 | 485.00 | 444.00 | 447.00 | 447.00 | -4.69% | 431,968 |
| Apr 1, 2026 | 445.00 | 473.00 | 445.00 | 469.00 | 469.00 | 6.11% | 333,026 |
| Mar 31, 2026 | 445.00 | 456.00 | 442.00 | 442.00 | 442.00 | -3.28% | 384,678 |
| Mar 30, 2026 | 471.00 | 471.00 | 455.00 | 457.00 | 457.00 | -4.19% | 298,765 |
| 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 |