WiTS Co., Ltd. (KOSDAQ:459100)
South Korea · Delayed Price · Currency is KRW 6,530.00
-160.00 (-2.39%)
At close: Aug 28, 2025
WiTS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 6,730.00 | 6,730.00 | 6,520.00 | 6,530.00 | - | -2.39% | 70,089 |
| Aug 27, 2025 | 6,700.00 | 6,700.00 | 6,590.00 | 6,690.00 | - | 0.45% | 11,345 |
| Aug 26, 2025 | 6,680.00 | 6,710.00 | 6,600.00 | 6,660.00 | - | 0.30% | 19,771 |
| Aug 25, 2025 | 6,620.00 | 6,720.00 | 6,620.00 | 6,640.00 | - | 1.37% | 17,122 |
| Aug 22, 2025 | 6,580.00 | 6,660.00 | 6,500.00 | 6,550.00 | - | -1.06% | 26,014 |
| Aug 21, 2025 | 6,550.00 | 6,650.00 | 6,490.00 | 6,620.00 | - | 1.38% | 28,107 |
| Aug 20, 2025 | 6,600.00 | 6,600.00 | 6,330.00 | 6,530.00 | - | -1.51% | 64,281 |
| Aug 19, 2025 | 6,800.00 | 6,870.00 | 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 | - | -2.28% | 31,010 |
| Aug 14, 2025 | 6,950.00 | 7,040.00 | 6,890.00 | 7,030.00 | - | 0.43% | 31,735 |
| Aug 13, 2025 | 7,000.00 | 7,000.00 | 6,910.00 | 7,000.00 | - | 0.57% | 30,761 |
| Aug 12, 2025 | 7,040.00 | 7,120.00 | 6,920.00 | 6,960.00 | - | -1.00% | 32,335 |
| Aug 11, 2025 | 7,030.00 | 7,080.00 | 6,980.00 | 7,030.00 | - | 0.14% | 17,300 |
| Aug 8, 2025 | 7,030.00 | 7,120.00 | 6,990.00 | 7,020.00 | - | 0.72% | 43,236 |
| Aug 7, 2025 | 7,000.00 | 7,070.00 | 6,940.00 | 6,970.00 | - | -0.14% | 36,400 |
| Aug 6, 2025 | 6,900.00 | 7,050.00 | 6,900.00 | 6,980.00 | - | 0.29% | 44,316 |
| Aug 5, 2025 | 6,850.00 | 7,090.00 | 6,850.00 | 6,960.00 | - | 0.87% | 67,721 |
| Aug 4, 2025 | 6,870.00 | 6,990.00 | 6,780.00 | 6,900.00 | - | 1.47% | 40,288 |
| Aug 1, 2025 | 7,000.00 | 7,060.00 | 6,800.00 | 6,800.00 | - | -4.49% | 101,982 |
| Jul 31, 2025 | 7,660.00 | 7,660.00 | 7,040.00 | 7,120.00 | - | -0.42% | 335,502 |
| Jul 30, 2025 | 6,800.00 | 7,290.00 | 6,750.00 | 7,150.00 | - | 6.08% | 237,188 |
| Jul 29, 2025 | 6,800.00 | 6,860.00 | 6,730.00 | 6,740.00 | - | -1.61% | 28,928 |
| Jul 28, 2025 | 6,830.00 | 6,870.00 | 6,710.00 | 6,850.00 | - | 0.29% | 32,407 |
| Jul 25, 2025 | 6,890.00 | 6,980.00 | 6,800.00 | 6,830.00 | - | -0.73% | 31,238 |
| Jul 24, 2025 | 7,050.00 | 7,090.00 | 6,870.00 | 6,880.00 | - | -1.71% | 56,634 |
| Jul 23, 2025 | 7,230.00 | 7,400.00 | 6,950.00 | 7,000.00 | - | -3.05% | 77,395 |
| Jul 22, 2025 | 7,110.00 | 7,490.00 | 7,040.00 | 7,220.00 | - | 3.14% | 232,434 |
| Jul 21, 2025 | 6,960.00 | 7,060.00 | 6,910.00 | 7,000.00 | - | 0.29% | 30,040 |
| Jul 18, 2025 | 7,000.00 | 7,060.00 | 6,950.00 | 6,980.00 | - | -0.43% | 20,545 |
| Jul 17, 2025 | 7,000.00 | 7,110.00 | 6,960.00 | 7,010.00 | - | 0.43% | 29,366 |
| Jul 16, 2025 | 7,080.00 | 7,080.00 | 6,970.00 | 6,980.00 | - | -1.41% | 31,613 |
| Jul 15, 2025 | 7,000.00 | 7,080.00 | 6,960.00 | 7,080.00 | - | 1.14% | 23,307 |
| Jul 14, 2025 | 7,130.00 | 7,300.00 | 7,000.00 | 7,000.00 | - | -1.69% | 59,397 |
| Jul 11, 2025 | 7,210.00 | 7,240.00 | 7,080.00 | 7,120.00 | - | -0.42% | 51,226 |
| Jul 10, 2025 | 7,100.00 | 7,390.00 | 7,000.00 | 7,150.00 | - | 3.77% | 181,135 |
| Jul 9, 2025 | 6,810.00 | 6,890.00 | 6,780.00 | 6,890.00 | - | 0.58% | 48,828 |
| Jul 8, 2025 | 6,890.00 | 6,960.00 | 6,610.00 | 6,850.00 | - | -0.29% | 67,802 |
| Jul 7, 2025 | 7,150.00 | 7,150.00 | 6,830.00 | 6,870.00 | - | -1.72% | 63,229 |
| Jul 4, 2025 | 6,800.00 | 7,150.00 | 6,790.00 | 6,990.00 | - | 3.25% | 111,019 |
| Jul 3, 2025 | 6,750.00 | 6,800.00 | 6,700.00 | 6,770.00 | - | 0.30% | 33,278 |
| Jul 2, 2025 | 6,690.00 | 6,780.00 | 6,550.00 | 6,750.00 | - | 0.45% | 35,067 |
| Jul 1, 2025 | 6,620.00 | 7,020.00 | 6,620.00 | 6,720.00 | - | 0.30% | 39,191 |
| Jun 30, 2025 | 6,860.00 | 6,860.00 | 6,660.00 | 6,700.00 | - | -1.33% | 31,044 |
| Jun 27, 2025 | 6,910.00 | 6,940.00 | 6,760.00 | 6,790.00 | - | -2.02% | 32,103 |
| Jun 26, 2025 | 7,020.00 | 7,050.00 | 6,820.00 | 6,930.00 | - | -1.14% | 36,212 |
| Jun 25, 2025 | 7,010.00 | 7,110.00 | 6,930.00 | 7,010.00 | - | 0.14% | 45,571 |
| Jun 24, 2025 | 6,790.00 | 7,000.00 | 6,790.00 | 7,000.00 | - | 4.17% | 43,355 |
| Jun 23, 2025 | 6,850.00 | 6,850.00 | 6,670.00 | 6,720.00 | - | -2.61% | 40,903 |
| Jun 20, 2025 | 6,920.00 | 7,000.00 | 6,820.00 | 6,900.00 | - | -0.29% | 40,637 |
| Jun 19, 2025 | 7,020.00 | 7,060.00 | 6,900.00 | 6,920.00 | - | -1.28% | 36,150 |