Wysiwyg Studios Co., Ltd. (KOSDAQ:299900)
South Korea · Delayed Price · Currency is KRW 286.00
-17.00 (-5.61%)
Jun 2, 2026, 3:30 PM KST
Wysiwyg Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 305.00 | 305.00 | 282.00 | 286.00 | 286.00 | -5.61% | 403,323 |
| Jun 1, 2026 | 313.00 | 314.00 | 295.00 | 303.00 | 303.00 | -3.19% | 607,119 |
| May 29, 2026 | 328.00 | 334.00 | 303.00 | 313.00 | 313.00 | -4.57% | 457,577 |
| May 28, 2026 | 340.00 | 340.00 | 311.00 | 328.00 | 328.00 | -0.61% | 293,037 |
| May 27, 2026 | 350.00 | 351.00 | 322.00 | 330.00 | 330.00 | -5.71% | 317,719 |
| May 26, 2026 | 342.00 | 351.00 | 335.00 | 350.00 | 350.00 | 4.48% | 304,440 |
| May 22, 2026 | 305.00 | 345.00 | 305.00 | 335.00 | 335.00 | 10.20% | 893,883 |
| May 21, 2026 | 337.00 | 350.00 | 303.00 | 304.00 | 304.00 | -10.06% | 1,434,556 |
| May 20, 2026 | 354.00 | 355.00 | 334.00 | 338.00 | 338.00 | -4.52% | 413,528 |
| May 19, 2026 | 359.00 | 365.00 | 352.00 | 354.00 | 354.00 | -1.39% | 290,506 |
| May 18, 2026 | 361.00 | 370.00 | 350.00 | 359.00 | 359.00 | -0.55% | 301,667 |
| May 15, 2026 | 395.00 | 396.00 | 361.00 | 361.00 | 361.00 | -4.75% | 432,523 |
| May 14, 2026 | 363.00 | 379.00 | 363.00 | 379.00 | 379.00 | 4.41% | 332,076 |
| May 13, 2026 | 360.00 | 380.00 | 360.00 | 363.00 | 363.00 | 0.83% | 421,912 |
| May 12, 2026 | 369.00 | 369.00 | 355.00 | 360.00 | 360.00 | -2.17% | 576,480 |
| May 11, 2026 | 382.00 | 384.00 | 366.00 | 368.00 | 368.00 | -3.66% | 708,573 |
| May 8, 2026 | 385.00 | 395.00 | 381.00 | 382.00 | 382.00 | -0.78% | 378,709 |
| May 7, 2026 | 395.00 | 395.00 | 383.00 | 385.00 | 385.00 | -2.04% | 455,390 |
| May 6, 2026 | 410.00 | 420.00 | 391.00 | 393.00 | 393.00 | -3.68% | 884,726 |
| 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% | 356,098 |
| Apr 29, 2026 | 430.00 | 430.00 | 411.00 | 417.00 | 417.00 | -2.57% | 496,209 |
| Apr 28, 2026 | 429.00 | 431.00 | 418.00 | 428.00 | 428.00 | -0.23% | 914,095 |
| Apr 27, 2026 | 433.00 | 433.00 | 424.00 | 429.00 | 429.00 | -0.92% | 418,005 |
| Apr 24, 2026 | 429.00 | 438.00 | 426.00 | 433.00 | 433.00 | 1.64% | 518,004 |
| Apr 23, 2026 | 434.00 | 441.00 | 424.00 | 426.00 | 426.00 | -0.93% | 571,841 |
| Apr 22, 2026 | 433.00 | 447.00 | 426.00 | 430.00 | 430.00 | -1.38% | 494,869 |
| 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% | 384,992 |
| 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% | 1,033,871 |
| 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% | 2,147,026 |
| Apr 10, 2026 | 426.00 | 480.00 | 420.00 | 456.00 | 456.00 | 12.87% | 9,242,814 |
| Apr 9, 2026 | 440.00 | 464.00 | 398.00 | 404.00 | 404.00 | -2.88% | 4,439,765 |
| Apr 8, 2026 | 451.00 | 466.00 | 416.00 | 416.00 | 416.00 | -6.73% | 1,823,225 |
| 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% | 166,614 |
| 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% | 336,231 |
| Mar 31, 2026 | 445.00 | 456.00 | 442.00 | 442.00 | 442.00 | -3.28% | 384,834 |
| Mar 30, 2026 | 471.00 | 471.00 | 455.00 | 457.00 | 457.00 | -4.19% | 305,199 |
| Mar 27, 2026 | 478.00 | 479.00 | 469.00 | 477.00 | 477.00 | -1.04% | 352,294 |
| Mar 26, 2026 | 476.00 | 505.00 | 471.00 | 482.00 | 482.00 | 1.26% | 1,242,393 |
| Mar 25, 2026 | 469.00 | 481.00 | 464.00 | 476.00 | 476.00 | 3.48% | 498,931 |
| Mar 24, 2026 | 468.00 | 468.00 | 450.00 | 460.00 | 460.00 | -0.22% | 296,964 |
| Mar 23, 2026 | 474.00 | 474.00 | 453.00 | 461.00 | 461.00 | -3.35% | 453,289 |
| Mar 20, 2026 | 447.00 | 501.00 | 436.00 | 477.00 | 477.00 | 8.16% | 1,669,099 |