WiTS Co., Ltd. (KOSDAQ:459100)
South Korea · Delayed Price · Currency is KRW 3,690.00
+120.00 (3.36%)
At close: Jul 31, 2026
WiTS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 4,965.00 | 5,240.00 | 4,785.00 | 5,200.00 | 5,200.00 | 4.84% | 33,148 |
| Jun 10, 2026 | 4,835.00 | 5,180.00 | 4,805.00 | 4,960.00 | 4,960.00 | -0.20% | 28,937 |
| Jun 9, 2026 | 4,725.00 | 5,050.00 | 4,720.00 | 4,970.00 | 4,970.00 | 4.85% | 50,211 |
| Jun 8, 2026 | 4,990.00 | 4,990.00 | 4,665.00 | 4,740.00 | 4,740.00 | -6.51% | 99,268 |
| Jun 5, 2026 | 5,240.00 | 5,240.00 | 4,945.00 | 5,070.00 | 5,070.00 | -3.06% | 72,226 |
| Jun 4, 2026 | 5,220.00 | 5,520.00 | 5,200.00 | 5,230.00 | 5,230.00 | -2.43% | 57,283 |
| Jun 2, 2026 | 5,610.00 | 5,710.00 | 5,200.00 | 5,360.00 | 5,360.00 | -6.46% | 84,849 |
| Jun 1, 2026 | 5,990.00 | 6,070.00 | 5,600.00 | 5,730.00 | 5,730.00 | -4.34% | 120,581 |
| May 29, 2026 | 6,420.00 | 6,420.00 | 5,830.00 | 5,990.00 | 5,990.00 | -5.82% | 93,788 |
| May 28, 2026 | 6,370.00 | 6,380.00 | 5,930.00 | 6,360.00 | 6,360.00 | -0.16% | 66,083 |
| May 27, 2026 | 6,890.00 | 6,890.00 | 6,210.00 | 6,370.00 | 6,370.00 | -7.55% | 129,307 |
| May 26, 2026 | 7,150.00 | 7,160.00 | 6,690.00 | 6,890.00 | 6,890.00 | -1.15% | 120,894 |
| May 22, 2026 | 6,020.00 | 6,990.00 | 5,930.00 | 6,970.00 | 6,970.00 | 15.21% | 197,536 |
| May 21, 2026 | 5,800.00 | 6,050.00 | 5,800.00 | 6,050.00 | 6,050.00 | 7.65% | 87,115 |
| May 20, 2026 | 5,800.00 | 5,920.00 | 5,500.00 | 5,620.00 | 5,620.00 | -3.10% | 61,829 |