Wiscom Co.,Ltd. (KRX:024070)
South Korea · Delayed Price · Currency is KRW 1,974.00
+47.00 (2.44%)
At close: Sep 30, 2025
Wiscom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 1,999.00 | 1,999.00 | 1,971.00 | 1,985.00 | 1,985.00 | 0.56% | 7,091 |
| Oct 1, 2025 | 1,955.00 | 1,988.00 | 1,949.00 | 1,974.00 | 1,974.00 | 0.97% | 7,211 |
| Sep 30, 2025 | 1,927.00 | 1,974.00 | 1,922.00 | 1,955.00 | 1,955.00 | 1.45% | 5,084 |
| Sep 29, 2025 | 1,933.00 | 1,933.00 | 1,924.00 | 1,927.00 | 1,927.00 | -0.31% | 5,337 |
| Sep 26, 2025 | 1,939.00 | 1,939.00 | 1,921.00 | 1,933.00 | 1,933.00 | -0.36% | 5,011 |
| Sep 25, 2025 | 1,947.00 | 1,947.00 | 1,929.00 | 1,940.00 | 1,940.00 | -0.36% | 9,610 |
| Sep 24, 2025 | 1,998.00 | 1,998.00 | 1,943.00 | 1,947.00 | 1,947.00 | -0.51% | 2,184 |
| Sep 23, 2025 | 1,958.00 | 2,005.00 | 1,942.00 | 1,957.00 | 1,957.00 | -0.05% | 4,309 |
| Sep 22, 2025 | 1,949.00 | 1,995.00 | 1,934.00 | 1,958.00 | 1,958.00 | 0.46% | 15,423 |
| Sep 19, 2025 | 1,959.00 | 1,970.00 | 1,945.00 | 1,949.00 | 1,949.00 | -0.05% | 5,257 |
| Sep 18, 2025 | 1,975.00 | 1,975.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.27% | 8,337 |
| Sep 17, 2025 | 1,963.00 | 1,988.00 | 1,944.00 | 1,975.00 | 1,975.00 | 0.61% | 1,957 |
| Sep 16, 2025 | 1,939.00 | 1,995.00 | 1,934.00 | 1,963.00 | 1,963.00 | 0.56% | 5,114 |
| Sep 15, 2025 | 1,998.00 | 1,998.00 | 1,952.00 | 1,952.00 | 1,952.00 | -2.35% | 10,612 |
| Sep 12, 2025 | 1,999.00 | 2,000.00 | 1,989.00 | 1,999.00 | 1,999.00 | -0.55% | 7,104 |
| Sep 11, 2025 | 2,020.00 | 2,020.00 | 1,992.00 | 2,010.00 | 2,010.00 | 0.60% | 6,979 |
| Sep 10, 2025 | 2,000.00 | 2,010.00 | 1,989.00 | 1,998.00 | 1,998.00 | -0.10% | 11,375 |
| Sep 9, 2025 | 1,947.00 | 2,005.00 | 1,946.00 | 2,000.00 | 2,000.00 | 2.72% | 9,702 |
| Sep 8, 2025 | 1,962.00 | 1,970.00 | 1,930.00 | 1,947.00 | 1,947.00 | -0.26% | 16,950 |
| Sep 5, 2025 | 2,015.00 | 2,015.00 | 1,921.00 | 1,952.00 | 1,952.00 | -3.13% | 48,285 |
| Sep 4, 2025 | 2,045.00 | 2,045.00 | 2,005.00 | 2,015.00 | 2,015.00 | -1.47% | 20,449 |
| Sep 3, 2025 | 2,040.00 | 2,075.00 | 2,015.00 | 2,045.00 | 2,045.00 | 0.25% | 8,317 |
| Sep 2, 2025 | 1,987.00 | 2,045.00 | 1,983.00 | 2,040.00 | 2,040.00 | 1.75% | 21,883 |
| Sep 1, 2025 | 2,045.00 | 2,075.00 | 2,005.00 | 2,005.00 | 2,005.00 | -1.96% | 24,817 |
| Aug 29, 2025 | 1,965.00 | 2,265.00 | 1,965.00 | 2,045.00 | 2,045.00 | 3.91% | 308,086 |
| Aug 28, 2025 | 1,987.00 | 1,987.00 | 1,964.00 | 1,968.00 | 1,968.00 | 0.20% | 1,678 |
| Aug 27, 2025 | 1,939.00 | 1,978.00 | 1,938.00 | 1,964.00 | 1,964.00 | 1.34% | 1,953 |
| Aug 26, 2025 | 1,936.00 | 1,977.00 | 1,936.00 | 1,938.00 | 1,938.00 | 0.10% | 4,738 |
| Aug 25, 2025 | 1,917.00 | 1,978.00 | 1,912.00 | 1,936.00 | 1,936.00 | 0.99% | 2,107 |
| Aug 22, 2025 | 1,920.00 | 1,920.00 | 1,909.00 | 1,917.00 | 1,917.00 | 0.47% | 961 |
| Aug 21, 2025 | 1,914.00 | 1,920.00 | 1,901.00 | 1,908.00 | 1,908.00 | -0.26% | 1,463 |
| Aug 20, 2025 | 1,909.00 | 1,920.00 | 1,902.00 | 1,913.00 | 1,913.00 | 0.21% | 5,389 |
| Aug 19, 2025 | 1,909.00 | 1,909.00 | 1,895.00 | 1,909.00 | 1,909.00 | - | 2,721 |
| Aug 18, 2025 | 1,906.00 | 1,916.00 | 1,902.00 | 1,909.00 | 1,909.00 | -0.37% | 3,173 |
| Aug 14, 2025 | 1,916.00 | 1,930.00 | 1,894.00 | 1,916.00 | 1,916.00 | - | 1,862 |
| Aug 13, 2025 | 1,911.00 | 1,933.00 | 1,905.00 | 1,916.00 | 1,916.00 | 0.37% | 5,058 |
| Aug 12, 2025 | 2,000.00 | 2,000.00 | 1,842.00 | 1,909.00 | 1,909.00 | -2.35% | 11,161 |
| Aug 11, 2025 | 1,962.00 | 1,962.00 | 1,954.00 | 1,955.00 | 1,955.00 | -0.26% | 1,348 |
| Aug 8, 2025 | 2,035.00 | 2,035.00 | 1,959.00 | 1,960.00 | 1,960.00 | -0.56% | 5,370 |
| Aug 7, 2025 | 1,948.00 | 2,000.00 | 1,940.00 | 1,971.00 | 1,971.00 | 1.18% | 2,079 |
| Aug 6, 2025 | 1,935.00 | 1,950.00 | 1,913.00 | 1,948.00 | 1,948.00 | -0.15% | 3,613 |
| Aug 5, 2025 | 1,960.00 | 1,999.00 | 1,942.00 | 1,951.00 | 1,951.00 | -0.46% | 11,963 |
| Aug 4, 2025 | 1,963.00 | 1,971.00 | 1,950.00 | 1,960.00 | 1,960.00 | -0.15% | 7,189 |
| Aug 1, 2025 | 1,997.00 | 1,997.00 | 1,955.00 | 1,963.00 | 1,963.00 | -1.70% | 8,956 |
| Jul 31, 2025 | 2,045.00 | 2,045.00 | 1,990.00 | 1,997.00 | 1,997.00 | -1.63% | 6,345 |
| Jul 30, 2025 | 1,978.00 | 2,050.00 | 1,975.00 | 2,030.00 | 2,030.00 | 2.63% | 9,922 |
| Jul 29, 2025 | 1,974.00 | 1,995.00 | 1,973.00 | 1,978.00 | 1,978.00 | -0.90% | 2,689 |
| Jul 28, 2025 | 1,998.00 | 1,998.00 | 1,973.00 | 1,996.00 | 1,996.00 | -0.10% | 9,067 |
| Jul 25, 2025 | 1,999.00 | 2,075.00 | 1,998.00 | 1,998.00 | 1,998.00 | -0.05% | 2,271 |
| Jul 24, 2025 | 2,010.00 | 2,050.00 | 1,996.00 | 1,999.00 | 1,999.00 | -1.04% | 6,836 |