Wiscom Co.,Ltd. (KRX:024070)
South Korea · Delayed Price · Currency is KRW 1,916.00
+23.00 (1.22%)
Dec 19, 2025, 3:30 PM KST
Wiscom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 1,893.00 | 1,970.00 | 1,893.00 | 1,916.00 | 1,916.00 | 1.22% | 3,387 |
| Dec 18, 2025 | 1,940.00 | 1,982.00 | 1,876.00 | 1,893.00 | 1,893.00 | -2.12% | 6,343 |
| Dec 17, 2025 | 1,965.00 | 1,974.00 | 1,934.00 | 1,934.00 | 1,934.00 | -1.58% | 6,895 |
| Dec 16, 2025 | 1,975.00 | 1,980.00 | 1,920.00 | 1,965.00 | 1,965.00 | 3.10% | 5,269 |
| Dec 15, 2025 | 1,904.00 | 1,998.00 | 1,903.00 | 1,906.00 | 1,906.00 | 0.11% | 16,269 |
| Dec 12, 2025 | 1,917.00 | 1,937.00 | 1,903.00 | 1,904.00 | 1,904.00 | -1.75% | 4,228 |
| Dec 11, 2025 | 1,989.00 | 1,990.00 | 1,933.00 | 1,938.00 | 1,938.00 | -2.61% | 8,565 |
| Dec 10, 2025 | 1,985.00 | 1,996.00 | 1,915.00 | 1,990.00 | 1,990.00 | 0.25% | 7,766 |
| Dec 9, 2025 | 1,997.00 | 1,997.00 | 1,951.00 | 1,985.00 | 1,985.00 | 1.07% | 3,509 |
| Dec 8, 2025 | 1,970.00 | 1,999.00 | 1,951.00 | 1,964.00 | 1,964.00 | -0.30% | 3,882 |
| Dec 5, 2025 | 1,955.00 | 1,979.00 | 1,917.00 | 1,970.00 | 1,970.00 | 2.13% | 6,241 |
| Dec 4, 2025 | 1,949.00 | 1,975.00 | 1,915.00 | 1,929.00 | 1,929.00 | -1.03% | 3,839 |
| Dec 3, 2025 | 1,904.00 | 1,955.00 | 1,904.00 | 1,949.00 | 1,949.00 | 3.40% | 11,794 |
| Dec 2, 2025 | 1,907.00 | 1,963.00 | 1,882.00 | 1,885.00 | 1,885.00 | -0.26% | 39,240 |
| Dec 1, 2025 | 1,939.00 | 1,980.00 | 1,890.00 | 1,890.00 | 1,890.00 | -2.43% | 22,036 |
| Nov 28, 2025 | 1,842.00 | 1,989.00 | 1,825.00 | 1,937.00 | 1,937.00 | 5.16% | 38,659 |
| Nov 27, 2025 | 1,846.00 | 1,846.00 | 1,827.00 | 1,842.00 | 1,842.00 | -0.05% | 532 |
| Nov 26, 2025 | 1,875.00 | 1,875.00 | 1,826.00 | 1,843.00 | 1,843.00 | 0.77% | 1,462 |
| Nov 25, 2025 | 1,829.00 | 1,912.00 | 1,827.00 | 1,829.00 | 1,829.00 | -0.16% | 1,446 |
| Nov 24, 2025 | 1,831.00 | 1,867.00 | 1,831.00 | 1,832.00 | 1,832.00 | -0.87% | 5,555 |
| Nov 21, 2025 | 1,848.00 | 1,913.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | 7,148 |
| Nov 20, 2025 | 1,827.00 | 1,849.00 | 1,827.00 | 1,848.00 | 1,848.00 | 1.15% | 3,236 |
| Nov 19, 2025 | 1,831.00 | 1,831.00 | 1,823.00 | 1,827.00 | 1,827.00 | -0.22% | 8,774 |
| Nov 18, 2025 | 1,908.00 | 1,908.00 | 1,831.00 | 1,831.00 | 1,831.00 | -4.04% | 20,290 |
| Nov 17, 2025 | 1,965.00 | 1,965.00 | 1,908.00 | 1,908.00 | 1,908.00 | -1.45% | 6,814 |
| Nov 14, 2025 | 1,940.00 | 1,940.00 | 1,923.00 | 1,936.00 | 1,936.00 | 0.36% | 2,967 |
| Nov 13, 2025 | 1,927.00 | 1,932.00 | 1,913.00 | 1,929.00 | 1,929.00 | 0.31% | 1,563 |
| Nov 12, 2025 | 1,915.00 | 1,932.00 | 1,913.00 | 1,923.00 | 1,923.00 | -0.10% | 4,251 |
| Nov 11, 2025 | 1,920.00 | 1,937.00 | 1,883.00 | 1,925.00 | 1,925.00 | 0.52% | 16,933 |
| Nov 10, 2025 | 1,918.00 | 1,949.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.16% | 15,114 |
| Nov 7, 2025 | 1,927.00 | 1,949.00 | 1,910.00 | 1,918.00 | 1,918.00 | -0.52% | 5,214 |
| Nov 6, 2025 | 1,915.00 | 1,945.00 | 1,913.00 | 1,928.00 | 1,928.00 | 0.42% | 8,347 |
| Nov 5, 2025 | 1,941.00 | 1,985.00 | 1,870.00 | 1,920.00 | 1,920.00 | -0.26% | 15,909 |
| Nov 4, 2025 | 1,919.00 | 1,987.00 | 1,898.00 | 1,925.00 | 1,925.00 | 0.31% | 8,157 |
| Nov 3, 2025 | 1,917.00 | 1,988.00 | 1,896.00 | 1,919.00 | 1,919.00 | 0.16% | 9,753 |
| Oct 31, 2025 | 1,917.00 | 1,917.00 | 1,896.00 | 1,916.00 | 1,916.00 | 0.79% | 13,269 |
| Oct 30, 2025 | 1,900.00 | 2,085.00 | 1,897.00 | 1,901.00 | 1,901.00 | 0.05% | 231,449 |
| Oct 29, 2025 | 1,895.00 | 1,900.00 | 1,889.00 | 1,900.00 | 1,900.00 | 0.32% | 7,741 |
| Oct 28, 2025 | 1,897.00 | 1,897.00 | 1,884.00 | 1,894.00 | 1,894.00 | -0.16% | 3,265 |
| Oct 27, 2025 | 1,888.00 | 1,934.00 | 1,887.00 | 1,897.00 | 1,897.00 | 0.48% | 8,995 |
| Oct 24, 2025 | 1,915.00 | 1,953.00 | 1,875.00 | 1,888.00 | 1,888.00 | -1.00% | 13,067 |
| Oct 23, 2025 | 1,955.00 | 1,955.00 | 1,905.00 | 1,907.00 | 1,907.00 | -0.31% | 11,814 |
| Oct 22, 2025 | 1,916.00 | 1,963.00 | 1,913.00 | 1,913.00 | 1,913.00 | -0.16% | 2,945 |
| Oct 21, 2025 | 1,988.00 | 1,988.00 | 1,902.00 | 1,916.00 | 1,916.00 | 0.16% | 12,021 |
| Oct 20, 2025 | 1,930.00 | 1,930.00 | 1,898.00 | 1,913.00 | 1,913.00 | -0.98% | 7,559 |
| Oct 17, 2025 | 1,960.00 | 1,980.00 | 1,932.00 | 1,932.00 | 1,932.00 | -1.43% | 7,949 |
| Oct 16, 2025 | 1,925.00 | 1,979.00 | 1,855.00 | 1,960.00 | 1,960.00 | 1.82% | 13,488 |
| Oct 15, 2025 | 1,930.00 | 1,930.00 | 1,900.00 | 1,925.00 | 1,925.00 | -0.31% | 10,471 |
| Oct 14, 2025 | 1,957.00 | 1,957.00 | 1,929.00 | 1,931.00 | 1,931.00 | -1.33% | 9,951 |
| Oct 13, 2025 | 1,961.00 | 2,035.00 | 1,946.00 | 1,957.00 | 1,957.00 | -0.66% | 10,016 |