WiTS Co., Ltd. (KOSDAQ:459100)
South Korea · Delayed Price · Currency is KRW 4,290.00
-5.00 (-0.12%)
At close: Aug 24, 2026
WiTS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 4,295.00 | 4,335.00 | 4,250.00 | 4,290.00 | 4,290.00 | -0.12% | 4,439 |
| Aug 21, 2026 | 4,345.00 | 4,375.00 | 4,100.00 | 4,295.00 | 4,295.00 | -1.72% | 24,085 |
| Aug 20, 2026 | 4,305.00 | 4,390.00 | 4,280.00 | 4,370.00 | 4,370.00 | 1.27% | 4,498 |
| Aug 19, 2026 | 4,240.00 | 4,375.00 | 4,140.00 | 4,315.00 | 4,315.00 | -1.93% | 14,737 |
| Aug 18, 2026 | 4,595.00 | 4,595.00 | 4,270.00 | 4,400.00 | 4,400.00 | -4.35% | 20,649 |
| Aug 14, 2026 | 4,610.00 | 4,685.00 | 4,375.00 | 4,600.00 | 4,600.00 | -0.22% | 29,623 |
| Aug 13, 2026 | 4,600.00 | 4,620.00 | 4,415.00 | 4,610.00 | 4,610.00 | 0.44% | 18,472 |
| Aug 12, 2026 | 4,485.00 | 4,610.00 | 4,400.00 | 4,590.00 | 4,590.00 | 2.46% | 14,172 |
| Aug 11, 2026 | 4,445.00 | 4,490.00 | 4,355.00 | 4,480.00 | 4,480.00 | 0.90% | 8,500 |
| Aug 10, 2026 | 4,225.00 | 4,440.00 | 4,200.00 | 4,440.00 | 4,440.00 | 5.09% | 18,668 |
| Aug 7, 2026 | 4,175.00 | 4,225.00 | 4,080.00 | 4,225.00 | 4,225.00 | 1.20% | 8,771 |
| Aug 6, 2026 | 4,150.00 | 4,200.00 | 4,015.00 | 4,175.00 | 4,175.00 | -0.12% | 8,568 |
| Aug 5, 2026 | 4,010.00 | 4,235.00 | 4,010.00 | 4,180.00 | 4,180.00 | 4.50% | 29,116 |
| Aug 4, 2026 | 3,760.00 | 4,020.00 | 3,760.00 | 4,000.00 | 4,000.00 | 3.09% | 28,085 |
| Aug 3, 2026 | 3,660.00 | 3,935.00 | 3,660.00 | 3,880.00 | 3,880.00 | 5.15% | 21,570 |
| Jul 31, 2026 | 3,580.00 | 3,730.00 | 3,540.00 | 3,690.00 | 3,690.00 | 3.36% | 74,237 |
| Jul 30, 2026 | 3,050.00 | 3,640.00 | 3,050.00 | 3,570.00 | 3,570.00 | 0.14% | 26,087 |
| Jul 29, 2026 | 3,705.00 | 3,900.00 | 3,450.00 | 3,565.00 | 3,565.00 | -5.94% | 38,643 |
| Jul 28, 2026 | 3,905.00 | 4,020.00 | 3,715.00 | 3,790.00 | 3,790.00 | -6.30% | 36,976 |
| Jul 27, 2026 | 3,975.00 | 4,105.00 | 3,975.00 | 4,045.00 | 4,045.00 | 1.13% | 2,467 |
| Jul 24, 2026 | 4,105.00 | 4,125.00 | 3,985.00 | 4,000.00 | 4,000.00 | -3.03% | 12,356 |
| Jul 23, 2026 | 4,025.00 | 4,170.00 | 4,020.00 | 4,125.00 | 4,125.00 | 2.48% | 12,566 |
| Jul 22, 2026 | 3,980.00 | 4,085.00 | 3,980.00 | 4,025.00 | 4,025.00 | 1.13% | 12,309 |
| Jul 21, 2026 | 3,755.00 | 4,000.00 | 3,755.00 | 3,980.00 | 3,980.00 | 1.66% | 6,844 |
| Jul 20, 2026 | 3,935.00 | 4,045.00 | 3,855.00 | 3,915.00 | 3,915.00 | -3.45% | 12,765 |
| Jul 16, 2026 | 4,100.00 | 4,130.00 | 3,960.00 | 4,055.00 | 4,055.00 | -1.82% | 8,433 |
| Jul 15, 2026 | 4,000.00 | 4,150.00 | 4,000.00 | 4,130.00 | 4,130.00 | 3.38% | 12,651 |
| Jul 14, 2026 | 3,950.00 | 4,080.00 | 3,825.00 | 3,995.00 | 3,995.00 | -2.20% | 24,353 |
| Jul 13, 2026 | 4,295.00 | 4,310.00 | 3,990.00 | 4,085.00 | 4,085.00 | -2.16% | 36,141 |
| Jul 10, 2026 | 4,125.00 | 4,330.00 | 4,125.00 | 4,175.00 | 4,175.00 | 1.21% | 31,499 |
| Jul 9, 2026 | 4,020.00 | 4,245.00 | 3,980.00 | 4,125.00 | 4,125.00 | -0.48% | 14,283 |
| Jul 8, 2026 | 4,170.00 | 4,400.00 | 3,995.00 | 4,145.00 | 4,145.00 | -1.31% | 26,711 |
| Jul 7, 2026 | 4,285.00 | 4,305.00 | 4,160.00 | 4,200.00 | 4,200.00 | -1.98% | 8,478 |
| Jul 6, 2026 | 4,290.00 | 4,380.00 | 4,155.00 | 4,285.00 | 4,285.00 | -0.12% | 15,995 |
| Jul 3, 2026 | 4,280.00 | 4,365.00 | 4,020.00 | 4,290.00 | 4,290.00 | -1.04% | 23,616 |
| Jul 2, 2026 | 4,500.00 | 4,575.00 | 4,215.00 | 4,335.00 | 4,335.00 | -4.20% | 22,894 |
| Jul 1, 2026 | 4,505.00 | 4,635.00 | 4,425.00 | 4,525.00 | 4,525.00 | 0.44% | 30,179 |
| Jun 30, 2026 | 4,670.00 | 4,670.00 | 4,430.00 | 4,505.00 | 4,505.00 | -0.55% | 21,599 |
| Jun 29, 2026 | 4,130.00 | 4,540.00 | 4,130.00 | 4,530.00 | 4,530.00 | 7.86% | 14,206 |
| Jun 26, 2026 | 4,425.00 | 4,425.00 | 4,065.00 | 4,200.00 | 4,200.00 | -6.15% | 52,806 |
| Jun 25, 2026 | 4,575.00 | 4,640.00 | 4,470.00 | 4,475.00 | 4,475.00 | -2.72% | 21,910 |
| Jun 24, 2026 | 4,500.00 | 4,680.00 | 4,400.00 | 4,600.00 | 4,600.00 | 1.77% | 33,018 |
| Jun 23, 2026 | 4,850.00 | 4,880.00 | 4,520.00 | 4,520.00 | 4,520.00 | -7.57% | 49,680 |
| Jun 22, 2026 | 4,760.00 | 5,100.00 | 4,750.00 | 4,890.00 | 4,890.00 | -0.81% | 36,339 |
| Jun 19, 2026 | 5,150.00 | 5,150.00 | 4,755.00 | 4,930.00 | 4,930.00 | -2.38% | 54,890 |
| Jun 18, 2026 | 5,310.00 | 5,310.00 | 5,040.00 | 5,050.00 | 5,050.00 | -4.90% | 23,087 |
| Jun 17, 2026 | 5,320.00 | 5,420.00 | 5,150.00 | 5,310.00 | 5,310.00 | -0.19% | 20,907 |
| Jun 16, 2026 | 5,470.00 | 5,470.00 | 5,250.00 | 5,320.00 | 5,320.00 | -0.37% | 27,818 |
| Jun 15, 2026 | 5,350.00 | 5,690.00 | 5,340.00 | 5,340.00 | 5,340.00 | 0.56% | 22,594 |
| Jun 12, 2026 | 5,320.00 | 5,440.00 | 5,000.00 | 5,310.00 | 5,310.00 | 2.12% | 72,595 |