Wiscom Co.,Ltd. (KRX:024070)
South Korea · Delayed Price · Currency is KRW 1,831.00
+43.00 (2.40%)
Jul 21, 2026, 3:30 PM KST
Wiscom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 1,857.00 | 1,857.00 | 1,770.00 | 1,788.00 | 1,788.00 | -3.72% | 23,455 |
| Jul 16, 2026 | 1,829.00 | 1,876.00 | 1,826.00 | 1,857.00 | 1,857.00 | 2.37% | 15,346 |
| Jul 15, 2026 | 1,826.00 | 1,830.00 | 1,765.00 | 1,814.00 | 1,814.00 | 3.30% | 34,181 |
| Jul 14, 2026 | 1,790.00 | 1,790.00 | 1,750.00 | 1,756.00 | 1,756.00 | -0.51% | 11,680 |
| Jul 13, 2026 | 1,777.00 | 1,805.00 | 1,705.00 | 1,765.00 | 1,765.00 | -3.02% | 9,897 |
| Jul 10, 2026 | 1,790.00 | 1,845.00 | 1,748.00 | 1,820.00 | 1,820.00 | 1.62% | 6,748 |
| Jul 9, 2026 | 1,801.00 | 1,818.00 | 1,755.00 | 1,791.00 | 1,791.00 | -0.50% | 9,674 |
| Jul 8, 2026 | 1,920.00 | 1,920.00 | 1,750.00 | 1,800.00 | 1,800.00 | -1.80% | 34,814 |
| Jul 7, 2026 | 1,911.00 | 1,920.00 | 1,823.00 | 1,833.00 | 1,833.00 | -1.50% | 54,560 |
| Jul 6, 2026 | 1,881.00 | 1,924.00 | 1,859.00 | 1,861.00 | 1,861.00 | -0.59% | 34,933 |
| Jul 3, 2026 | 1,807.00 | 1,895.00 | 1,807.00 | 1,872.00 | 1,872.00 | 3.60% | 75,437 |
| Jul 2, 2026 | 1,700.00 | 1,869.00 | 1,700.00 | 1,807.00 | 1,807.00 | 6.29% | 67,783 |
| Jul 1, 2026 | 1,679.00 | 1,744.00 | 1,646.00 | 1,700.00 | 1,700.00 | 1.25% | 77,199 |
| Jun 30, 2026 | 1,744.00 | 1,776.00 | 1,655.00 | 1,679.00 | 1,679.00 | -3.73% | 37,407 |
| Jun 29, 2026 | 1,867.00 | 1,867.00 | 1,673.00 | 1,744.00 | 1,744.00 | -5.73% | 156,425 |
| Jun 26, 2026 | 1,834.00 | 1,898.00 | 1,774.00 | 1,850.00 | 1,850.00 | 0.87% | 34,435 |
| Jun 25, 2026 | 1,922.00 | 1,922.00 | 1,735.00 | 1,834.00 | 1,834.00 | -3.47% | 20,283 |
| Jun 24, 2026 | 1,810.00 | 1,916.00 | 1,760.00 | 1,900.00 | 1,900.00 | 5.09% | 17,893 |
| Jun 23, 2026 | 1,792.00 | 1,880.00 | 1,777.00 | 1,808.00 | 1,808.00 | -0.11% | 24,331 |
| Jun 22, 2026 | 1,879.00 | 1,879.00 | 1,758.00 | 1,810.00 | 1,810.00 | -3.67% | 156,204 |
| Jun 19, 2026 | 1,911.00 | 1,911.00 | 1,836.00 | 1,879.00 | 1,879.00 | -1.67% | 35,993 |
| Jun 18, 2026 | 1,899.00 | 1,914.00 | 1,871.00 | 1,911.00 | 1,911.00 | -0.16% | 13,670 |
| Jun 17, 2026 | 1,936.00 | 1,936.00 | 1,881.00 | 1,914.00 | 1,914.00 | - | 26,299 |
| Jun 16, 2026 | 1,899.00 | 1,965.00 | 1,893.00 | 1,914.00 | 1,914.00 | -0.88% | 38,378 |
| Jun 15, 2026 | 1,899.00 | 2,005.00 | 1,858.00 | 1,931.00 | 1,931.00 | 1.69% | 40,526 |
| Jun 12, 2026 | 1,835.00 | 1,922.00 | 1,835.00 | 1,899.00 | 1,899.00 | 3.66% | 21,396 |
| Jun 11, 2026 | 1,840.00 | 1,879.00 | 1,790.00 | 1,832.00 | 1,832.00 | 1.38% | 26,141 |
| Jun 10, 2026 | 1,819.00 | 1,891.00 | 1,730.00 | 1,807.00 | 1,807.00 | -0.66% | 69,456 |
| Jun 9, 2026 | 1,885.00 | 1,885.00 | 1,724.00 | 1,819.00 | 1,819.00 | -3.50% | 39,916 |
| Jun 8, 2026 | 1,850.00 | 1,885.00 | 1,759.00 | 1,885.00 | 1,885.00 | - | 27,082 |
| Jun 5, 2026 | 1,842.00 | 1,892.00 | 1,836.00 | 1,885.00 | 1,885.00 | 2.61% | 20,691 |
| Jun 4, 2026 | 1,887.00 | 1,892.00 | 1,799.00 | 1,837.00 | 1,837.00 | -2.70% | 43,277 |
| Jun 2, 2026 | 1,862.00 | 2,050.00 | 1,818.00 | 1,888.00 | 1,888.00 | 1.40% | 82,138 |
| Jun 1, 2026 | 1,802.00 | 1,863.00 | 1,653.00 | 1,862.00 | 1,862.00 | 2.48% | 155,116 |
| May 29, 2026 | 1,865.00 | 1,892.00 | 1,783.00 | 1,817.00 | 1,817.00 | -2.57% | 45,402 |
| May 28, 2026 | 1,930.00 | 1,988.00 | 1,800.00 | 1,865.00 | 1,865.00 | -4.11% | 73,750 |
| May 27, 2026 | 2,075.00 | 2,090.00 | 1,896.00 | 1,945.00 | 1,945.00 | -6.27% | 69,252 |
| May 26, 2026 | 2,120.00 | 2,260.00 | 2,070.00 | 2,075.00 | 2,075.00 | -1.66% | 49,048 |
| May 22, 2026 | 2,150.00 | 2,150.00 | 2,050.00 | 2,110.00 | 2,110.00 | 0.48% | 19,120 |
| May 21, 2026 | 1,991.00 | 2,100.00 | 1,991.00 | 2,100.00 | 2,100.00 | 5.90% | 28,517 |
| May 20, 2026 | 2,015.00 | 2,035.00 | 1,935.00 | 1,983.00 | 1,983.00 | -1.59% | 61,173 |
| May 19, 2026 | 2,075.00 | 2,090.00 | 2,000.00 | 2,015.00 | 2,015.00 | -2.89% | 37,857 |
| May 18, 2026 | 2,065.00 | 2,120.00 | 2,000.00 | 2,075.00 | 2,075.00 | 0.24% | 126,393 |
| May 15, 2026 | 2,190.00 | 2,270.00 | 1,977.00 | 2,070.00 | 2,070.00 | -5.91% | 166,810 |
| May 14, 2026 | 2,120.00 | 2,220.00 | 2,075.00 | 2,200.00 | 2,200.00 | 4.27% | 133,134 |
| May 13, 2026 | 2,250.00 | 2,455.00 | 2,110.00 | 2,110.00 | 2,110.00 | -6.64% | 100,374 |
| May 12, 2026 | 2,320.00 | 2,405.00 | 2,145.00 | 2,260.00 | 2,260.00 | -2.59% | 143,459 |
| May 11, 2026 | 2,435.00 | 2,475.00 | 2,215.00 | 2,320.00 | 2,320.00 | -4.72% | 188,045 |
| May 8, 2026 | 2,420.00 | 2,595.00 | 2,380.00 | 2,435.00 | 2,435.00 | -0.61% | 196,306 |
| May 7, 2026 | 2,720.00 | 2,730.00 | 2,390.00 | 2,450.00 | 2,450.00 | -9.59% | 328,300 |