WiTS Co., Ltd. (KOSDAQ:459100)
South Korea · Delayed Price · Currency is KRW 5,990.00
-370.00 (-5.82%)
At close: May 29, 2026
WiTS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 6,120.00 | 6,120.00 | 5,780.00 | 5,800.00 | 5,800.00 | -5.23% | 70,805 |
| May 18, 2026 | 6,100.00 | 6,170.00 | 5,860.00 | 6,120.00 | 6,120.00 | -0.49% | 67,505 |
| May 15, 2026 | 6,590.00 | 6,650.00 | 6,000.00 | 6,150.00 | 6,150.00 | -6.68% | 109,849 |
| May 14, 2026 | 6,560.00 | 6,780.00 | 6,450.00 | 6,590.00 | 6,590.00 | 0.61% | 70,121 |
| May 13, 2026 | 6,780.00 | 6,790.00 | 6,550.00 | 6,550.00 | 6,550.00 | -3.39% | 104,954 |
| May 12, 2026 | 7,080.00 | 7,110.00 | 6,680.00 | 6,780.00 | 6,780.00 | -3.97% | 229,068 |
| May 11, 2026 | 7,130.00 | 7,330.00 | 7,030.00 | 7,060.00 | 7,060.00 | 0.57% | 205,023 |
| May 8, 2026 | 6,900.00 | 7,280.00 | 6,790.00 | 7,020.00 | 7,020.00 | 1.59% | 231,303 |
| May 7, 2026 | 7,470.00 | 7,480.00 | 6,900.00 | 6,910.00 | 6,910.00 | -7.37% | 408,232 |
| May 6, 2026 | 7,000.00 | 7,740.00 | 7,000.00 | 7,460.00 | 7,460.00 | 8.12% | 1,362,104 |
| May 4, 2026 | 6,340.00 | 7,500.00 | 6,330.00 | 6,900.00 | 6,900.00 | 9.18% | 2,474,435 |
| Apr 30, 2026 | 6,490.00 | 6,490.00 | 6,310.00 | 6,320.00 | 6,320.00 | -2.47% | 38,966 |
| Apr 29, 2026 | 6,370.00 | 6,490.00 | 6,240.00 | 6,480.00 | 6,480.00 | 1.73% | 80,116 |
| Apr 28, 2026 | 6,350.00 | 6,400.00 | 6,270.00 | 6,370.00 | 6,370.00 | 0.31% | 37,184 |
| Apr 27, 2026 | 6,290.00 | 6,370.00 | 6,280.00 | 6,350.00 | 6,350.00 | 1.11% | 52,556 |
| Apr 24, 2026 | 6,200.00 | 6,370.00 | 6,190.00 | 6,280.00 | 6,280.00 | 1.29% | 61,758 |
| Apr 23, 2026 | 6,340.00 | 6,420.00 | 6,170.00 | 6,200.00 | 6,200.00 | -2.05% | 81,405 |
| Apr 22, 2026 | 6,250.00 | 6,500.00 | 6,220.00 | 6,330.00 | 6,330.00 | 1.77% | 120,517 |
| Apr 21, 2026 | 6,140.00 | 6,220.00 | 6,110.00 | 6,220.00 | 6,220.00 | 1.30% | 64,597 |
| Apr 20, 2026 | 6,150.00 | 6,170.00 | 6,005.00 | 6,140.00 | 6,140.00 | - | 62,512 |
| Apr 17, 2026 | 6,080.00 | 6,220.00 | 6,010.00 | 6,140.00 | 6,140.00 | 0.82% | 47,015 |
| Apr 16, 2026 | 6,010.00 | 6,200.00 | 6,010.00 | 6,090.00 | 6,090.00 | 1.50% | 68,288 |
| Apr 15, 2026 | 6,000.00 | 6,060.00 | 5,980.00 | 6,000.00 | 6,000.00 | - | 51,500 |
| Apr 14, 2026 | 6,080.00 | 6,170.00 | 6,000.00 | 6,000.00 | 6,000.00 | -0.50% | 53,247 |
| Apr 13, 2026 | 6,020.00 | 6,080.00 | 5,900.00 | 6,030.00 | 6,030.00 | -0.66% | 37,481 |
| Apr 10, 2026 | 5,720.00 | 6,070.00 | 5,500.00 | 6,070.00 | 6,070.00 | 6.87% | 112,573 |
| Apr 9, 2026 | 5,800.00 | 5,820.00 | 5,650.00 | 5,680.00 | 5,680.00 | -2.07% | 17,420 |
| Apr 8, 2026 | 5,670.00 | 5,840.00 | 5,670.00 | 5,800.00 | 5,800.00 | 3.57% | 64,608 |
| Apr 7, 2026 | 5,620.00 | 5,750.00 | 5,490.00 | 5,600.00 | 5,600.00 | -1.23% | 43,771 |
| Apr 6, 2026 | 5,660.00 | 5,700.00 | 5,610.00 | 5,670.00 | 5,670.00 | 0.18% | 38,449 |
| Apr 3, 2026 | 5,650.00 | 5,840.00 | 5,430.00 | 5,660.00 | 5,660.00 | 0.89% | 31,921 |
| Apr 2, 2026 | 5,830.00 | 5,980.00 | 5,550.00 | 5,610.00 | 5,610.00 | -4.43% | 45,987 |
| Apr 1, 2026 | 5,800.00 | 5,990.00 | 5,760.00 | 5,870.00 | 5,870.00 | 5.77% | 51,251 |
| Mar 31, 2026 | 5,600.00 | 5,680.00 | 5,470.00 | 5,550.00 | 5,550.00 | -1.94% | 34,755 |
| Mar 30, 2026 | 5,820.00 | 5,820.00 | 5,550.00 | 5,660.00 | 5,660.00 | -3.08% | 25,814 |
| Mar 27, 2026 | 5,880.00 | 5,880.00 | 5,670.00 | 5,840.00 | 5,840.00 | -0.68% | 26,418 |
| 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% | 81,147 |
| Mar 24, 2026 | 5,740.00 | 5,880.00 | 5,610.00 | 5,790.00 | 5,790.00 | 1.22% | 38,066 |
| 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% | 26,669 |
| 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 |