Wiscom Co.,Ltd. (KRX:024070)
South Korea · Delayed Price · Currency is KRW 1,956.00
+23.00 (1.19%)
Mar 20, 2026, 1:59 PM KST
Wiscom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 1,940.00 | 2,025.00 | 1,933.00 | 1,933.00 | 1,933.00 | -0.36% | 6,916 |
| Mar 18, 2026 | 1,963.00 | 1,966.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.41% | 14,470 |
| Mar 17, 2026 | 1,937.00 | 1,969.00 | 1,937.00 | 1,948.00 | 1,948.00 | -0.41% | 14,467 |
| Mar 16, 2026 | 1,922.00 | 2,030.00 | 1,922.00 | 1,956.00 | 1,956.00 | 1.77% | 29,599 |
| Mar 13, 2026 | 1,900.00 | 1,938.00 | 1,900.00 | 1,922.00 | 1,922.00 | 1.16% | 7,266 |
| Mar 12, 2026 | 1,895.00 | 1,903.00 | 1,857.00 | 1,900.00 | 1,900.00 | 0.26% | 27,207 |
| Mar 11, 2026 | 1,855.00 | 1,916.00 | 1,855.00 | 1,895.00 | 1,895.00 | 2.16% | 32,295 |
| Mar 10, 2026 | 1,850.00 | 1,909.00 | 1,846.00 | 1,855.00 | 1,855.00 | 0.27% | 30,637 |
| Mar 9, 2026 | 1,860.00 | 1,860.00 | 1,845.00 | 1,850.00 | 1,850.00 | -0.70% | 14,380 |
| Mar 6, 2026 | 1,859.00 | 1,921.00 | 1,852.00 | 1,863.00 | 1,863.00 | 0.65% | 27,001 |
| Mar 5, 2026 | 1,830.00 | 1,899.00 | 1,830.00 | 1,851.00 | 1,851.00 | 1.15% | 26,707 |
| Mar 4, 2026 | 1,970.00 | 1,970.00 | 1,815.00 | 1,830.00 | 1,830.00 | -7.85% | 55,950 |
| Mar 3, 2026 | 1,999.00 | 2,025.00 | 1,982.00 | 1,986.00 | 1,986.00 | -0.65% | 20,292 |
| Feb 27, 2026 | 2,020.00 | 2,020.00 | 1,988.00 | 1,999.00 | 1,999.00 | -0.55% | 27,370 |
| Feb 26, 2026 | 2,015.00 | 2,045.00 | 1,998.00 | 2,010.00 | 2,010.00 | 0.55% | 39,907 |
| Feb 25, 2026 | 1,987.00 | 2,030.00 | 1,983.00 | 1,999.00 | 1,999.00 | 0.76% | 42,650 |
| Feb 24, 2026 | 1,941.00 | 2,000.00 | 1,941.00 | 1,984.00 | 1,984.00 | 2.22% | 39,724 |
| Feb 23, 2026 | 1,918.00 | 1,945.00 | 1,915.00 | 1,941.00 | 1,941.00 | 1.36% | 36,509 |
| Feb 20, 2026 | 1,899.00 | 1,919.00 | 1,892.00 | 1,915.00 | 1,915.00 | 1.00% | 29,165 |
| Feb 19, 2026 | 1,883.00 | 1,898.00 | 1,883.00 | 1,896.00 | 1,896.00 | 0.69% | 21,172 |
| Feb 13, 2026 | 1,862.00 | 1,899.00 | 1,862.00 | 1,883.00 | 1,883.00 | 1.13% | 53,456 |
| Feb 12, 2026 | 1,889.00 | 1,899.00 | 1,860.00 | 1,862.00 | 1,862.00 | -1.43% | 42,398 |
| Feb 11, 2026 | 1,868.00 | 1,889.00 | 1,851.00 | 1,889.00 | 1,889.00 | 2.05% | 26,706 |
| Feb 10, 2026 | 1,804.00 | 1,854.00 | 1,799.00 | 1,851.00 | 1,851.00 | 2.61% | 16,342 |
| Feb 9, 2026 | 1,818.00 | 1,818.00 | 1,730.00 | 1,804.00 | 1,804.00 | -0.77% | 65,260 |
| Feb 6, 2026 | 1,796.00 | 1,821.00 | 1,795.00 | 1,818.00 | 1,818.00 | 1.17% | 37,091 |
| Feb 5, 2026 | 1,804.00 | 1,804.00 | 1,788.00 | 1,797.00 | 1,797.00 | 0.50% | 6,026 |
| Feb 4, 2026 | 1,774.00 | 1,788.00 | 1,760.00 | 1,788.00 | 1,788.00 | 0.79% | 41,607 |
| Feb 3, 2026 | 1,770.00 | 1,784.00 | 1,770.00 | 1,774.00 | 1,774.00 | 0.28% | 16,626 |
| Feb 2, 2026 | 1,755.00 | 1,785.00 | 1,755.00 | 1,769.00 | 1,769.00 | -0.06% | 9,382 |
| Jan 30, 2026 | 1,837.00 | 1,837.00 | 1,700.00 | 1,770.00 | 1,770.00 | -3.65% | 103,838 |
| 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% | 33,381 |
| 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% | 15,599 |
| 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% | 27,365 |
| Jan 21, 2026 | 1,950.00 | 1,960.00 | 1,845.00 | 1,922.00 | 1,922.00 | -1.44% | 20,127 |
| Jan 20, 2026 | 1,987.00 | 1,989.00 | 1,888.00 | 1,950.00 | 1,950.00 | 2.09% | 16,684 |
| Jan 19, 2026 | 1,988.00 | 1,988.00 | 1,903.00 | 1,910.00 | 1,910.00 | -2.05% | 27,071 |
| Jan 16, 2026 | 1,941.00 | 1,950.00 | 1,922.00 | 1,950.00 | 1,950.00 | - | 18,993 |
| Jan 15, 2026 | 1,952.00 | 1,988.00 | 1,846.00 | 1,950.00 | 1,950.00 | -0.10% | 15,211 |
| Jan 14, 2026 | 1,916.00 | 1,960.00 | 1,916.00 | 1,952.00 | 1,952.00 | 2.04% | 28,128 |
| 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% | 10,662 |
| 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 |