Wiscom Co.,Ltd. (KRX:024070)
South Korea · Delayed Price · Currency is KRW 1,836.00
-4.00 (-0.22%)
Jan 9, 2026, 3:30 PM KST
Wiscom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 1,830.00 | 1,847.00 | 1,822.00 | 1,836.00 | 1,836.00 | -0.22% | 10,606 |
| Jan 8, 2026 | 1,862.00 | 1,862.00 | 1,840.00 | 1,840.00 | 1,840.00 | -1.18% | 13,438 |
| Jan 7, 2026 | 1,987.00 | 1,987.00 | 1,840.00 | 1,862.00 | 1,862.00 | 0.11% | 2,675 |
| Jan 6, 2026 | 1,870.00 | 1,870.00 | 1,859.00 | 1,860.00 | 1,860.00 | -0.48% | 6,529 |
| Jan 5, 2026 | 1,873.00 | 1,873.00 | 1,863.00 | 1,869.00 | 1,869.00 | -0.37% | 6,452 |
| Jan 2, 2026 | 1,886.00 | 1,886.00 | 1,857.00 | 1,876.00 | 1,876.00 | -0.11% | 13,246 |
| Dec 30, 2025 | 1,904.00 | 1,904.00 | 1,878.00 | 1,878.00 | 1,878.00 | -1.21% | 9,769 |
| Dec 29, 2025 | 1,899.00 | 1,917.00 | 1,896.00 | 1,901.00 | 1,901.00 | -1.14% | 2,499 |
| Dec 26, 2025 | 1,956.00 | 1,956.00 | 1,920.00 | 1,923.00 | 1,873.00 | -2.14% | 2,262 |
| Dec 24, 2025 | 1,997.00 | 1,997.00 | 1,944.00 | 1,965.00 | 1,913.91 | -0.20% | 3,334 |
| Dec 23, 2025 | 1,979.00 | 1,979.00 | 1,943.00 | 1,969.00 | 1,917.80 | 0.56% | 5,080 |
| Dec 22, 2025 | 1,916.00 | 1,959.00 | 1,916.00 | 1,958.00 | 1,907.09 | 2.19% | 50,297 |
| Dec 19, 2025 | 1,893.00 | 1,970.00 | 1,893.00 | 1,916.00 | 1,866.18 | 1.22% | 3,387 |
| Dec 18, 2025 | 1,940.00 | 1,982.00 | 1,876.00 | 1,893.00 | 1,843.78 | -2.12% | 6,343 |
| Dec 17, 2025 | 1,965.00 | 1,974.00 | 1,934.00 | 1,934.00 | 1,883.71 | -1.58% | 6,895 |
| Dec 16, 2025 | 1,975.00 | 1,980.00 | 1,920.00 | 1,965.00 | 1,913.91 | 3.10% | 5,269 |
| Dec 15, 2025 | 1,904.00 | 1,998.00 | 1,903.00 | 1,906.00 | 1,856.44 | 0.11% | 16,269 |
| Dec 12, 2025 | 1,917.00 | 1,937.00 | 1,903.00 | 1,904.00 | 1,854.49 | -1.75% | 4,228 |
| Dec 11, 2025 | 1,989.00 | 1,990.00 | 1,933.00 | 1,938.00 | 1,887.61 | -2.61% | 8,857 |
| Dec 10, 2025 | 1,985.00 | 1,996.00 | 1,915.00 | 1,990.00 | 1,938.26 | 0.25% | 7,766 |
| Dec 9, 2025 | 1,997.00 | 1,997.00 | 1,951.00 | 1,985.00 | 1,933.39 | 1.07% | 3,619 |
| Dec 8, 2025 | 1,970.00 | 1,999.00 | 1,951.00 | 1,964.00 | 1,912.93 | -0.30% | 3,882 |
| Dec 5, 2025 | 1,955.00 | 1,979.00 | 1,917.00 | 1,970.00 | 1,918.78 | 2.13% | 6,241 |
| Dec 4, 2025 | 1,949.00 | 1,975.00 | 1,915.00 | 1,929.00 | 1,878.84 | -1.03% | 3,839 |
| Dec 3, 2025 | 1,904.00 | 1,955.00 | 1,904.00 | 1,949.00 | 1,898.32 | 3.40% | 11,794 |
| Dec 2, 2025 | 1,907.00 | 1,963.00 | 1,882.00 | 1,885.00 | 1,835.99 | -0.26% | 39,240 |
| Dec 1, 2025 | 1,939.00 | 1,980.00 | 1,890.00 | 1,890.00 | 1,840.86 | -2.43% | 22,038 |
| Nov 28, 2025 | 1,842.00 | 1,989.00 | 1,825.00 | 1,937.00 | 1,886.64 | 5.16% | 38,659 |
| Nov 27, 2025 | 1,846.00 | 1,846.00 | 1,827.00 | 1,842.00 | 1,794.11 | -0.05% | 532 |
| Nov 26, 2025 | 1,875.00 | 1,875.00 | 1,826.00 | 1,843.00 | 1,795.08 | 0.77% | 1,462 |
| Nov 25, 2025 | 1,829.00 | 1,912.00 | 1,827.00 | 1,829.00 | 1,781.44 | -0.16% | 1,446 |
| Nov 24, 2025 | 1,831.00 | 1,867.00 | 1,831.00 | 1,832.00 | 1,784.37 | -0.87% | 5,555 |
| Nov 21, 2025 | 1,848.00 | 1,913.00 | 1,848.00 | 1,848.00 | 1,799.95 | - | 7,148 |
| Nov 20, 2025 | 1,827.00 | 1,849.00 | 1,827.00 | 1,848.00 | 1,799.95 | 1.15% | 3,236 |
| Nov 19, 2025 | 1,831.00 | 1,831.00 | 1,823.00 | 1,827.00 | 1,779.50 | -0.22% | 8,774 |
| Nov 18, 2025 | 1,908.00 | 1,908.00 | 1,831.00 | 1,831.00 | 1,783.39 | -4.04% | 20,290 |
| Nov 17, 2025 | 1,965.00 | 1,965.00 | 1,908.00 | 1,908.00 | 1,858.39 | -1.45% | 6,814 |
| Nov 14, 2025 | 1,940.00 | 1,940.00 | 1,923.00 | 1,936.00 | 1,885.66 | 0.36% | 2,967 |
| Nov 13, 2025 | 1,927.00 | 1,932.00 | 1,913.00 | 1,929.00 | 1,878.84 | 0.31% | 1,563 |
| Nov 12, 2025 | 1,915.00 | 1,932.00 | 1,913.00 | 1,923.00 | 1,873.00 | -0.10% | 4,251 |
| Nov 11, 2025 | 1,920.00 | 1,937.00 | 1,883.00 | 1,925.00 | 1,874.95 | 0.52% | 16,933 |
| Nov 10, 2025 | 1,918.00 | 1,949.00 | 1,915.00 | 1,915.00 | 1,865.21 | -0.16% | 15,114 |
| Nov 7, 2025 | 1,927.00 | 1,949.00 | 1,910.00 | 1,918.00 | 1,868.13 | -0.52% | 5,214 |
| Nov 6, 2025 | 1,915.00 | 1,945.00 | 1,913.00 | 1,928.00 | 1,877.87 | 0.42% | 8,347 |
| Nov 5, 2025 | 1,941.00 | 1,985.00 | 1,870.00 | 1,920.00 | 1,870.08 | -0.26% | 15,909 |
| Nov 4, 2025 | 1,919.00 | 1,987.00 | 1,898.00 | 1,925.00 | 1,874.95 | 0.31% | 8,157 |
| Nov 3, 2025 | 1,917.00 | 1,988.00 | 1,896.00 | 1,919.00 | 1,869.10 | 0.16% | 9,753 |
| Oct 31, 2025 | 1,917.00 | 1,917.00 | 1,896.00 | 1,916.00 | 1,866.18 | 0.79% | 13,269 |
| Oct 30, 2025 | 1,900.00 | 2,085.00 | 1,897.00 | 1,901.00 | 1,851.57 | 0.05% | 231,449 |
| Oct 29, 2025 | 1,895.00 | 1,900.00 | 1,889.00 | 1,900.00 | 1,850.60 | 0.32% | 7,741 |