Wiscom Co.,Ltd. (KRX:024070)
South Korea · Delayed Price · Currency is KRW 1,999.00
+52.00 (2.67%)
Last updated: Sep 9, 2025, 11:27 AM KST
Wiscom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 2,010.00 | 2,025.00 | 1,987.00 | 2,020.00 | 2,020.00 | 0.50% | 16,747 |
| Jul 22, 2025 | 2,080.00 | 2,080.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.47% | 20,684 |
| Jul 21, 2025 | 2,100.00 | 2,100.00 | 2,030.00 | 2,040.00 | 2,040.00 | -0.73% | 9,968 |
| Jul 18, 2025 | 2,035.00 | 2,140.00 | 2,035.00 | 2,055.00 | 2,055.00 | 0.24% | 10,548 |
| Jul 17, 2025 | 2,050.00 | 2,075.00 | 2,030.00 | 2,050.00 | 2,050.00 | - | 5,644 |
| Jul 16, 2025 | 2,045.00 | 2,055.00 | 2,000.00 | 2,050.00 | 2,050.00 | 0.24% | 9,741 |
| Jul 15, 2025 | 2,030.00 | 2,080.00 | 2,015.00 | 2,045.00 | 2,045.00 | 0.74% | 3,252 |
| Jul 14, 2025 | 2,110.00 | 2,110.00 | 2,025.00 | 2,030.00 | 2,030.00 | -0.98% | 9,668 |
| Jul 11, 2025 | 2,080.00 | 2,080.00 | 2,015.00 | 2,050.00 | 2,050.00 | 1.49% | 9,180 |
| Jul 10, 2025 | 2,055.00 | 2,110.00 | 2,005.00 | 2,020.00 | 2,020.00 | -0.98% | 22,474 |
| Jul 9, 2025 | 2,015.00 | 2,050.00 | 1,999.00 | 2,040.00 | 2,040.00 | 1.75% | 4,285 |
| Jul 8, 2025 | 2,020.00 | 2,020.00 | 1,995.00 | 2,005.00 | 2,005.00 | 0.60% | 7,626 |
| Jul 7, 2025 | 2,045.00 | 2,045.00 | 1,992.00 | 1,993.00 | 1,993.00 | -2.54% | 23,795 |
| Jul 4, 2025 | 2,070.00 | 2,075.00 | 2,025.00 | 2,045.00 | 2,045.00 | -1.21% | 5,246 |
| Jul 3, 2025 | 2,075.00 | 2,080.00 | 2,035.00 | 2,070.00 | 2,070.00 | 0.98% | 8,347 |
| Jul 2, 2025 | 2,090.00 | 2,090.00 | 2,020.00 | 2,050.00 | 2,050.00 | 1.23% | 5,786 |
| Jul 1, 2025 | 2,015.00 | 2,130.00 | 1,998.00 | 2,025.00 | 2,025.00 | 0.50% | 20,295 |
| Jun 30, 2025 | 2,055.00 | 2,080.00 | 2,010.00 | 2,015.00 | 2,015.00 | -1.95% | 9,261 |