WiTS Co., Ltd. (KOSDAQ:459100)
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
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 8,770.00 | 8,960.00 | 7,900.00 | 7,990.00 | 7,990.00 | -6.66% | 473,675 |
| Oct 29, 2025 | 8,610.00 | 8,790.00 | 8,330.00 | 8,560.00 | 8,560.00 | -0.35% | 247,570 |
| Oct 28, 2025 | 8,050.00 | 9,290.00 | 7,850.00 | 8,590.00 | 8,590.00 | 7.64% | 1,239,215 |
| Oct 27, 2025 | 7,790.00 | 7,980.00 | 7,710.00 | 7,980.00 | 7,980.00 | 5.42% | 218,134 |
| Oct 24, 2025 | 7,440.00 | 7,600.00 | 7,350.00 | 7,570.00 | 7,570.00 | 2.99% | 114,448 |
| Oct 23, 2025 | 7,550.00 | 7,550.00 | 7,280.00 | 7,350.00 | 7,350.00 | -2.13% | 110,021 |
| Oct 22, 2025 | 7,580.00 | 7,600.00 | 7,240.00 | 7,510.00 | 7,510.00 | -0.79% | 146,268 |
| Oct 21, 2025 | 7,700.00 | 7,750.00 | 7,520.00 | 7,570.00 | 7,570.00 | 0.26% | 236,038 |
| Oct 20, 2025 | 7,200.00 | 7,940.00 | 7,050.00 | 7,550.00 | 7,550.00 | 11.19% | 1,188,377 |
| Oct 17, 2025 | 6,920.00 | 7,020.00 | 6,790.00 | 6,790.00 | 6,790.00 | -0.88% | 129,291 |
| Oct 16, 2025 | 6,870.00 | 6,930.00 | 6,750.00 | 6,850.00 | 6,850.00 | -1.30% | 149,776 |
| Oct 15, 2025 | 7,040.00 | 7,400.00 | 6,800.00 | 6,940.00 | 6,940.00 | 3.43% | 629,147 |
| Oct 14, 2025 | 6,060.00 | 7,350.00 | 6,010.00 | 6,710.00 | 6,710.00 | 11.09% | 1,329,751 |
| Oct 13, 2025 | 5,840.00 | 6,100.00 | 5,840.00 | 6,040.00 | 6,040.00 | -0.17% | 33,955 |
| Oct 10, 2025 | 6,150.00 | 6,160.00 | 6,020.00 | 6,050.00 | 6,050.00 | -1.63% | 39,148 |
| Oct 2, 2025 | 6,210.00 | 6,210.00 | 6,110.00 | 6,150.00 | 6,150.00 | 0.49% | 13,621 |
| Oct 1, 2025 | 6,120.00 | 6,160.00 | 6,070.00 | 6,120.00 | 6,120.00 | - | 20,448 |
| Sep 30, 2025 | 6,170.00 | 6,200.00 | 6,090.00 | 6,120.00 | 6,120.00 | -0.65% | 20,984 |
| Sep 29, 2025 | 6,370.00 | 6,370.00 | 6,160.00 | 6,160.00 | 6,160.00 | -0.32% | 17,767 |
| Sep 26, 2025 | 6,370.00 | 6,400.00 | 6,160.00 | 6,180.00 | 6,180.00 | -3.13% | 53,492 |
| Sep 25, 2025 | 6,370.00 | 6,390.00 | 6,310.00 | 6,380.00 | 6,380.00 | 0.16% | 15,800 |
| Sep 24, 2025 | 6,300.00 | 6,410.00 | 6,300.00 | 6,370.00 | 6,370.00 | 0.16% | 44,058 |
| Sep 23, 2025 | 6,370.00 | 6,400.00 | 6,300.00 | 6,360.00 | 6,360.00 | - | 31,280 |
| Sep 22, 2025 | 6,420.00 | 6,450.00 | 6,250.00 | 6,360.00 | 6,360.00 | -0.93% | 36,851 |
| Sep 19, 2025 | 6,670.00 | 6,670.00 | 6,300.00 | 6,420.00 | 6,420.00 | -2.43% | 124,450 |
| Sep 18, 2025 | 6,640.00 | 6,690.00 | 6,510.00 | 6,580.00 | 6,580.00 | -0.60% | 71,102 |
| Sep 17, 2025 | 6,670.00 | 6,820.00 | 6,590.00 | 6,620.00 | 6,620.00 | -0.75% | 42,327 |
| Sep 16, 2025 | 6,650.00 | 6,720.00 | 6,570.00 | 6,670.00 | 6,670.00 | 0.91% | 47,193 |
| Sep 15, 2025 | 6,680.00 | 6,680.00 | 6,580.00 | 6,610.00 | 6,610.00 | -0.75% | 22,916 |
| Sep 12, 2025 | 6,630.00 | 6,660.00 | 6,560.00 | 6,660.00 | 6,660.00 | 1.06% | 21,148 |
| Sep 11, 2025 | 6,580.00 | 6,600.00 | 6,530.00 | 6,590.00 | 6,590.00 | 0.76% | 13,995 |
| Sep 10, 2025 | 6,430.00 | 6,580.00 | 6,430.00 | 6,540.00 | 6,540.00 | 0.93% | 19,747 |
| Sep 9, 2025 | 6,490.00 | 6,540.00 | 6,460.00 | 6,480.00 | 6,480.00 | - | 15,567 |
| Sep 8, 2025 | 6,440.00 | 6,480.00 | 6,410.00 | 6,480.00 | 6,480.00 | 0.15% | 18,526 |
| Sep 5, 2025 | 6,520.00 | 6,550.00 | 6,410.00 | 6,470.00 | 6,470.00 | 0.78% | 25,879 |
| Sep 4, 2025 | 6,290.00 | 6,420.00 | 6,250.00 | 6,420.00 | 6,420.00 | 2.23% | 18,064 |
| Sep 3, 2025 | 6,410.00 | 6,430.00 | 6,010.00 | 6,280.00 | 6,280.00 | -1.26% | 163,182 |
| Sep 2, 2025 | 6,350.00 | 6,460.00 | 6,290.00 | 6,360.00 | 6,360.00 | 1.44% | 34,106 |
| Sep 1, 2025 | 6,480.00 | 6,480.00 | 6,260.00 | 6,270.00 | 6,270.00 | -3.09% | 35,589 |
| Aug 29, 2025 | 6,600.00 | 6,600.00 | 6,450.00 | 6,470.00 | 6,470.00 | -0.92% | 16,808 |
| Aug 28, 2025 | 6,730.00 | 6,730.00 | 6,520.00 | 6,530.00 | 6,530.00 | -2.39% | 38,955 |
| Aug 27, 2025 | 6,700.00 | 6,700.00 | 6,590.00 | 6,690.00 | 6,690.00 | 0.45% | 11,345 |
| Aug 26, 2025 | 6,680.00 | 6,710.00 | 6,600.00 | 6,660.00 | 6,660.00 | 0.30% | 19,771 |
| Aug 25, 2025 | 6,620.00 | 6,720.00 | 6,620.00 | 6,640.00 | 6,640.00 | 1.37% | 17,122 |
| Aug 22, 2025 | 6,580.00 | 6,660.00 | 6,500.00 | 6,550.00 | 6,550.00 | -1.06% | 26,014 |
| Aug 21, 2025 | 6,550.00 | 6,650.00 | 6,490.00 | 6,620.00 | 6,620.00 | 1.38% | 28,107 |
| Aug 20, 2025 | 6,600.00 | 6,600.00 | 6,330.00 | 6,530.00 | 6,530.00 | -1.51% | 64,281 |
| Aug 19, 2025 | 6,800.00 | 6,870.00 | 6,630.00 | 6,630.00 | 6,630.00 | -3.49% | 41,374 |
| Aug 18, 2025 | 7,000.00 | 7,060.00 | 6,780.00 | 6,870.00 | 6,870.00 | -2.28% | 31,010 |
| Aug 14, 2025 | 6,950.00 | 7,040.00 | 6,890.00 | 7,030.00 | 7,030.00 | 0.43% | 31,735 |