Wiscom Co.,Ltd. (KRX:024070)
South Korea · Delayed Price · Currency is KRW 1,797.00
+9.00 (0.50%)
Last updated: Feb 5, 2026, 12:02 PM KST
Wiscom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 1,774.00 | 1,788.00 | 1,760.00 | 1,788.00 | 1,788.00 | 0.79% | 41,606 |
| Feb 3, 2026 | 1,770.00 | 1,784.00 | 1,770.00 | 1,774.00 | 1,774.00 | 0.28% | 16,625 |
| Feb 2, 2026 | 1,755.00 | 1,785.00 | 1,755.00 | 1,769.00 | 1,769.00 | -0.06% | 9,380 |
| Jan 30, 2026 | 1,837.00 | 1,837.00 | 1,700.00 | 1,770.00 | 1,770.00 | -3.65% | 103,636 |
| Jan 29, 2026 | 1,865.00 | 1,865.00 | 1,800.00 | 1,837.00 | 1,837.00 | -1.45% | 42,549 |
| Jan 28, 2026 | 1,899.00 | 1,899.00 | 1,848.00 | 1,864.00 | 1,864.00 | -0.27% | 32,679 |
| Jan 27, 2026 | 1,889.00 | 1,889.00 | 1,863.00 | 1,869.00 | 1,869.00 | -0.11% | 5,259 |
| Jan 26, 2026 | 1,865.00 | 1,873.00 | 1,864.00 | 1,871.00 | 1,871.00 | -0.11% | 15,598 |
| Jan 23, 2026 | 1,910.00 | 1,958.00 | 1,868.00 | 1,873.00 | 1,873.00 | -1.06% | 9,867 |
| Jan 22, 2026 | 1,909.00 | 1,909.00 | 1,862.00 | 1,893.00 | 1,893.00 | -1.51% | 27,364 |
| Jan 21, 2026 | 1,950.00 | 1,960.00 | 1,845.00 | 1,922.00 | 1,922.00 | -1.44% | 20,116 |
| Jan 20, 2026 | 1,987.00 | 1,989.00 | 1,888.00 | 1,950.00 | 1,950.00 | 2.09% | 16,282 |
| Jan 19, 2026 | 1,988.00 | 1,988.00 | 1,903.00 | 1,910.00 | 1,910.00 | -2.05% | 26,483 |
| Jan 16, 2026 | 1,941.00 | 1,950.00 | 1,922.00 | 1,950.00 | 1,950.00 | - | 18,992 |
| Jan 15, 2026 | 1,952.00 | 1,988.00 | 1,846.00 | 1,950.00 | 1,950.00 | -0.10% | 15,210 |
| Jan 14, 2026 | 1,916.00 | 1,960.00 | 1,916.00 | 1,952.00 | 1,952.00 | 2.04% | 28,116 |
| Jan 13, 2026 | 1,814.00 | 1,920.00 | 1,814.00 | 1,913.00 | 1,913.00 | 5.46% | 32,526 |
| Jan 12, 2026 | 1,823.00 | 1,836.00 | 1,808.00 | 1,814.00 | 1,814.00 | -1.20% | 19,663 |
| 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 |