WiTS Co., Ltd. (KOSDAQ:459100)
South Korea · Delayed Price · Currency is KRW 3,960.00
-135.00 (-3.30%)
At close: Sep 11, 2026
WiTS Co., Ltd. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 4,000.00 | 4,085.00 | 3,950.00 | 3,960.00 | 3,960.00 | -3.30% | 15,627 |
| Sep 10, 2026 | 4,150.00 | 4,150.00 | 4,015.00 | 4,095.00 | 4,095.00 | - | 6,615 |
| Sep 9, 2026 | 4,085.00 | 4,155.00 | 4,030.00 | 4,095.00 | 4,095.00 | 0.37% | 8,436 |
| Sep 8, 2026 | 4,055.00 | 4,105.00 | 4,050.00 | 4,080.00 | 4,080.00 | 0.62% | 3,054 |
| Sep 7, 2026 | 4,055.00 | 4,150.00 | 4,050.00 | 4,055.00 | 4,055.00 | 0.12% | 8,366 |
| Sep 4, 2026 | 4,140.00 | 4,140.00 | 3,980.00 | 4,050.00 | 4,050.00 | -2.29% | 16,024 |
| Sep 3, 2026 | 4,150.00 | 4,175.00 | 4,045.00 | 4,145.00 | 4,145.00 | -0.12% | 9,921 |
| Sep 2, 2026 | 4,140.00 | 4,245.00 | 4,140.00 | 4,150.00 | 4,150.00 | -2.24% | 4,424 |
| Sep 1, 2026 | 4,205.00 | 4,245.00 | 4,150.00 | 4,245.00 | 4,245.00 | - | 10,826 |
| Aug 31, 2026 | 4,290.00 | 4,370.00 | 4,100.00 | 4,245.00 | 4,245.00 | -1.05% | 9,692 |
| Aug 28, 2026 | 4,215.00 | 4,295.00 | 4,185.00 | 4,290.00 | 4,290.00 | 0.94% | 4,071 |
| Aug 27, 2026 | 4,270.00 | 4,270.00 | 4,190.00 | 4,250.00 | 4,250.00 | -0.47% | 17,683 |
| Aug 26, 2026 | 4,180.00 | 4,310.00 | 4,180.00 | 4,270.00 | 4,270.00 | -0.35% | 13,275 |
| Aug 25, 2026 | 4,275.00 | 4,290.00 | 4,085.00 | 4,285.00 | 4,285.00 | -0.12% | 9,480 |
| 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 |