WiTS Co., Ltd. (KOSDAQ:459100)
South Korea · Delayed Price · Currency is KRW 5,840.00
-40.00 (-0.68%)
At close: Mar 27, 2026
WiTS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5,880.00 | 5,880.00 | 5,670.00 | 5,840.00 | 5,840.00 | -0.68% | 26,413 |
| Mar 26, 2026 | 6,220.00 | 6,220.00 | 5,840.00 | 5,880.00 | 5,880.00 | -4.39% | 32,259 |
| Mar 25, 2026 | 5,790.00 | 6,360.00 | 5,790.00 | 6,150.00 | 6,150.00 | 6.22% | 80,413 |
| Mar 24, 2026 | 5,740.00 | 5,880.00 | 5,610.00 | 5,790.00 | 5,790.00 | 1.22% | 37,915 |
| Mar 23, 2026 | 6,010.00 | 6,010.00 | 5,670.00 | 5,720.00 | 5,720.00 | -5.30% | 22,878 |
| Mar 20, 2026 | 5,980.00 | 6,120.00 | 5,910.00 | 6,040.00 | 6,040.00 | 0.83% | 26,668 |
| Mar 19, 2026 | 5,910.00 | 6,030.00 | 5,860.00 | 5,990.00 | 5,990.00 | -0.83% | 37,080 |
| Mar 18, 2026 | 5,910.00 | 6,060.00 | 5,910.00 | 6,040.00 | 6,040.00 | 1.68% | 35,327 |
| Mar 17, 2026 | 5,920.00 | 6,010.00 | 5,870.00 | 5,940.00 | 5,940.00 | -0.50% | 25,109 |
| Mar 16, 2026 | 6,070.00 | 6,070.00 | 5,830.00 | 5,970.00 | 5,970.00 | -1.65% | 29,326 |
| Mar 13, 2026 | 5,720.00 | 6,070.00 | 5,710.00 | 6,070.00 | 6,070.00 | 3.23% | 28,908 |
| Mar 12, 2026 | 5,800.00 | 5,940.00 | 5,790.00 | 5,880.00 | 5,880.00 | 0.34% | 28,633 |
| Mar 11, 2026 | 5,590.00 | 6,010.00 | 5,590.00 | 5,860.00 | 5,860.00 | 4.83% | 49,708 |
| Mar 10, 2026 | 5,670.00 | 5,700.00 | 5,560.00 | 5,590.00 | 5,590.00 | 2.38% | 29,507 |
| Mar 9, 2026 | 5,600.00 | 5,600.00 | 5,200.00 | 5,460.00 | 5,460.00 | -6.67% | 59,263 |
| Mar 6, 2026 | 5,740.00 | 5,890.00 | 5,410.00 | 5,850.00 | 5,850.00 | 1.92% | 47,485 |
| Mar 5, 2026 | 5,550.00 | 6,210.00 | 5,550.00 | 5,740.00 | 5,740.00 | 10.81% | 67,199 |
| Mar 4, 2026 | 5,850.00 | 6,000.00 | 5,180.00 | 5,180.00 | 5,180.00 | -15.08% | 155,668 |
| Mar 3, 2026 | 6,510.00 | 6,510.00 | 6,070.00 | 6,100.00 | 6,100.00 | -7.01% | 125,797 |
| Feb 27, 2026 | 6,900.00 | 7,090.00 | 6,560.00 | 6,560.00 | 6,560.00 | -1.80% | 179,380 |
| Feb 26, 2026 | 6,920.00 | 6,920.00 | 6,680.00 | 6,680.00 | 6,680.00 | -2.62% | 99,087 |
| Feb 25, 2026 | 6,870.00 | 6,990.00 | 6,760.00 | 6,860.00 | 6,860.00 | - | 88,930 |
| Feb 24, 2026 | 6,720.00 | 6,890.00 | 6,700.00 | 6,860.00 | 6,860.00 | 1.63% | 67,671 |
| Feb 23, 2026 | 6,750.00 | 6,920.00 | 6,750.00 | 6,750.00 | 6,750.00 | 0.60% | 68,297 |
| Feb 20, 2026 | 6,740.00 | 6,870.00 | 6,690.00 | 6,710.00 | 6,710.00 | -0.89% | 73,844 |
| Feb 19, 2026 | 6,680.00 | 6,850.00 | 6,640.00 | 6,770.00 | 6,770.00 | 1.65% | 52,253 |
| Feb 13, 2026 | 6,820.00 | 6,820.00 | 6,660.00 | 6,660.00 | 6,660.00 | -2.49% | 47,053 |
| Feb 12, 2026 | 6,860.00 | 6,890.00 | 6,800.00 | 6,830.00 | 6,830.00 | -0.44% | 42,935 |
| Feb 11, 2026 | 6,830.00 | 6,890.00 | 6,760.00 | 6,860.00 | 6,860.00 | 0.15% | 49,040 |
| Feb 10, 2026 | 6,840.00 | 6,900.00 | 6,810.00 | 6,850.00 | 6,850.00 | 0.15% | 33,625 |
| Feb 9, 2026 | 6,540.00 | 6,850.00 | 6,540.00 | 6,840.00 | 6,840.00 | 4.91% | 66,565 |
| Feb 6, 2026 | 6,690.00 | 6,690.00 | 6,310.00 | 6,520.00 | 6,520.00 | -3.26% | 81,311 |
| Feb 5, 2026 | 6,910.00 | 6,940.00 | 6,730.00 | 6,740.00 | 6,740.00 | -3.16% | 58,978 |
| Feb 4, 2026 | 6,970.00 | 7,050.00 | 6,920.00 | 6,960.00 | 6,960.00 | -0.29% | 61,035 |
| Feb 3, 2026 | 6,790.00 | 7,000.00 | 6,790.00 | 6,980.00 | 6,980.00 | 2.50% | 72,232 |
| Feb 2, 2026 | 7,000.00 | 7,020.00 | 6,710.00 | 6,810.00 | 6,810.00 | -2.71% | 104,563 |
| Jan 30, 2026 | 7,030.00 | 7,150.00 | 6,970.00 | 7,000.00 | 7,000.00 | -0.28% | 120,860 |
| Jan 29, 2026 | 6,960.00 | 7,100.00 | 6,790.00 | 7,020.00 | 7,020.00 | 1.01% | 151,587 |
| Jan 28, 2026 | 6,870.00 | 7,040.00 | 6,850.00 | 6,950.00 | 6,950.00 | 1.02% | 99,828 |
| Jan 27, 2026 | 6,940.00 | 7,000.00 | 6,850.00 | 6,880.00 | 6,880.00 | -0.72% | 88,835 |
| Jan 26, 2026 | 6,900.00 | 7,030.00 | 6,890.00 | 6,930.00 | 6,930.00 | 0.43% | 92,601 |
| Jan 23, 2026 | 6,960.00 | 7,000.00 | 6,740.00 | 6,900.00 | 6,900.00 | -0.72% | 69,060 |
| Jan 22, 2026 | 6,660.00 | 7,590.00 | 6,660.00 | 6,950.00 | 6,950.00 | 4.35% | 790,555 |
| Jan 21, 2026 | 6,800.00 | 6,820.00 | 6,570.00 | 6,660.00 | 6,660.00 | -2.35% | 67,078 |
| Jan 20, 2026 | 6,760.00 | 6,870.00 | 6,630.00 | 6,820.00 | 6,820.00 | 0.89% | 45,471 |
| Jan 19, 2026 | 6,460.00 | 6,900.00 | 6,410.00 | 6,760.00 | 6,760.00 | 4.81% | 78,398 |
| Jan 16, 2026 | 6,650.00 | 6,690.00 | 6,430.00 | 6,450.00 | 6,450.00 | -3.01% | 76,342 |
| Jan 15, 2026 | 6,660.00 | 6,690.00 | 6,540.00 | 6,650.00 | 6,650.00 | -0.75% | 54,675 |
| Jan 14, 2026 | 6,750.00 | 6,810.00 | 6,590.00 | 6,700.00 | 6,700.00 | -0.74% | 60,899 |
| Jan 13, 2026 | 6,800.00 | 6,830.00 | 6,660.00 | 6,750.00 | 6,750.00 | -0.74% | 47,200 |