WiTS Co., Ltd. (KOSDAQ:459100)
South Korea flag South Korea · Delayed Price · Currency is KRW
7,990.00
-570.00 (-6.66%)
At close: Oct 30, 2025

WiTS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20258,770.008,960.007,900.007,990.007,990.00-6.66%473,675
Oct 29, 20258,610.008,790.008,330.008,560.008,560.00-0.35%247,570
Oct 28, 20258,050.009,290.007,850.008,590.008,590.007.64%1,239,215
Oct 27, 20257,790.007,980.007,710.007,980.007,980.005.42%218,134
Oct 24, 20257,440.007,600.007,350.007,570.007,570.002.99%114,448
Oct 23, 20257,550.007,550.007,280.007,350.007,350.00-2.13%110,021
Oct 22, 20257,580.007,600.007,240.007,510.007,510.00-0.79%146,268
Oct 21, 20257,700.007,750.007,520.007,570.007,570.000.26%236,038
Oct 20, 20257,200.007,940.007,050.007,550.007,550.0011.19%1,188,377
Oct 17, 20256,920.007,020.006,790.006,790.006,790.00-0.88%129,291
Oct 16, 20256,870.006,930.006,750.006,850.006,850.00-1.30%149,776
Oct 15, 20257,040.007,400.006,800.006,940.006,940.003.43%629,147
Oct 14, 20256,060.007,350.006,010.006,710.006,710.0011.09%1,329,751
Oct 13, 20255,840.006,100.005,840.006,040.006,040.00-0.17%33,955
Oct 10, 20256,150.006,160.006,020.006,050.006,050.00-1.63%39,148
Oct 2, 20256,210.006,210.006,110.006,150.006,150.000.49%13,621
Oct 1, 20256,120.006,160.006,070.006,120.006,120.00-20,448
Sep 30, 20256,170.006,200.006,090.006,120.006,120.00-0.65%20,984
Sep 29, 20256,370.006,370.006,160.006,160.006,160.00-0.32%17,767
Sep 26, 20256,370.006,400.006,160.006,180.006,180.00-3.13%53,492
Sep 25, 20256,370.006,390.006,310.006,380.006,380.000.16%15,800
Sep 24, 20256,300.006,410.006,300.006,370.006,370.000.16%44,058
Sep 23, 20256,370.006,400.006,300.006,360.006,360.00-31,280
Sep 22, 20256,420.006,450.006,250.006,360.006,360.00-0.93%36,851
Sep 19, 20256,670.006,670.006,300.006,420.006,420.00-2.43%124,450
Sep 18, 20256,640.006,690.006,510.006,580.006,580.00-0.60%71,102
Sep 17, 20256,670.006,820.006,590.006,620.006,620.00-0.75%42,327
Sep 16, 20256,650.006,720.006,570.006,670.006,670.000.91%47,193
Sep 15, 20256,680.006,680.006,580.006,610.006,610.00-0.75%22,916
Sep 12, 20256,630.006,660.006,560.006,660.006,660.001.06%21,148
Sep 11, 20256,580.006,600.006,530.006,590.006,590.000.76%13,995
Sep 10, 20256,430.006,580.006,430.006,540.006,540.000.93%19,747
Sep 9, 20256,490.006,540.006,460.006,480.006,480.00-15,567
Sep 8, 20256,440.006,480.006,410.006,480.006,480.000.15%18,526
Sep 5, 20256,520.006,550.006,410.006,470.006,470.000.78%25,879
Sep 4, 20256,290.006,420.006,250.006,420.006,420.002.23%18,064
Sep 3, 20256,410.006,430.006,010.006,280.006,280.00-1.26%163,182
Sep 2, 20256,350.006,460.006,290.006,360.006,360.001.44%34,106
Sep 1, 20256,480.006,480.006,260.006,270.006,270.00-3.09%35,589
Aug 29, 20256,600.006,600.006,450.006,470.006,470.00-0.92%16,808
Aug 28, 20256,730.006,730.006,520.006,530.006,530.00-2.39%38,955
Aug 27, 20256,700.006,700.006,590.006,690.006,690.000.45%11,345
Aug 26, 20256,680.006,710.006,600.006,660.006,660.000.30%19,771
Aug 25, 20256,620.006,720.006,620.006,640.006,640.001.37%17,122
Aug 22, 20256,580.006,660.006,500.006,550.006,550.00-1.06%26,014
Aug 21, 20256,550.006,650.006,490.006,620.006,620.001.38%28,107
Aug 20, 20256,600.006,600.006,330.006,530.006,530.00-1.51%64,281
Aug 19, 20256,800.006,870.006,630.006,630.006,630.00-3.49%41,374
Aug 18, 20257,000.007,060.006,780.006,870.006,870.00-2.28%31,010
Aug 14, 20256,950.007,040.006,890.007,030.007,030.000.43%31,735