Wiscom Co.,Ltd. (KRX:024070)
South Korea · Delayed Price · Currency is KRW 2,450.00
-260.00 (-9.59%)
May 7, 2026, 3:30 PM KST
Wiscom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 7, 2026 | 2,720.00 | 2,730.00 | 2,390.00 | 2,450.00 | 2,450.00 | -9.59% | 325,151 |
| May 6, 2026 | 2,845.00 | 2,995.00 | 2,565.00 | 2,710.00 | 2,710.00 | -3.56% | 542,721 |
| May 4, 2026 | 2,470.00 | 3,200.00 | 2,470.00 | 2,810.00 | 2,810.00 | 13.31% | 2,089,802 |
| Apr 30, 2026 | 2,420.00 | 2,545.00 | 2,370.00 | 2,480.00 | 2,480.00 | 1.85% | 85,834 |
| Apr 29, 2026 | 2,435.00 | 2,600.00 | 2,335.00 | 2,435.00 | 2,435.00 | -0.81% | 193,491 |
| Apr 28, 2026 | 2,580.00 | 2,580.00 | 2,370.00 | 2,455.00 | 2,455.00 | -2.39% | 123,412 |
| Apr 27, 2026 | 2,335.00 | 2,555.00 | 2,335.00 | 2,515.00 | 2,515.00 | 7.71% | 258,024 |
| Apr 24, 2026 | 2,270.00 | 2,365.00 | 2,160.00 | 2,335.00 | 2,335.00 | 2.86% | 221,653 |
| Apr 23, 2026 | 2,090.00 | 2,295.00 | 2,060.00 | 2,270.00 | 2,270.00 | 8.10% | 388,330 |
| Apr 22, 2026 | 2,040.00 | 2,135.00 | 2,040.00 | 2,100.00 | 2,100.00 | 2.94% | 84,367 |
| Apr 21, 2026 | 2,085.00 | 2,085.00 | 2,030.00 | 2,040.00 | 2,040.00 | -2.16% | 18,144 |
| Apr 20, 2026 | 2,080.00 | 2,095.00 | 2,065.00 | 2,085.00 | 2,085.00 | 0.24% | 15,197 |
| Apr 17, 2026 | 2,035.00 | 2,090.00 | 2,025.00 | 2,080.00 | 2,080.00 | 2.21% | 31,393 |
| Apr 16, 2026 | 2,095.00 | 2,095.00 | 2,020.00 | 2,035.00 | 2,035.00 | 0.49% | 56,247 |
| Apr 15, 2026 | 2,085.00 | 2,085.00 | 1,989.00 | 2,025.00 | 2,025.00 | -3.11% | 99,053 |
| Apr 14, 2026 | 2,035.00 | 2,120.00 | 2,005.00 | 2,090.00 | 2,090.00 | 2.70% | 76,885 |
| Apr 13, 2026 | 2,020.00 | 2,090.00 | 2,005.00 | 2,035.00 | 2,035.00 | 0.49% | 54,353 |
| Apr 10, 2026 | 2,070.00 | 2,070.00 | 1,986.00 | 2,025.00 | 2,025.00 | 1.96% | 25,913 |
| Apr 9, 2026 | 2,055.00 | 2,055.00 | 1,986.00 | 1,986.00 | 1,986.00 | -1.44% | 13,267 |
| Apr 8, 2026 | 2,045.00 | 2,060.00 | 1,983.00 | 2,015.00 | 2,015.00 | 1.31% | 13,373 |
| Apr 7, 2026 | 1,984.00 | 2,040.00 | 1,930.00 | 1,989.00 | 1,989.00 | -0.55% | 14,114 |
| Apr 6, 2026 | 2,005.00 | 2,045.00 | 1,986.00 | 2,000.00 | 2,000.00 | -0.25% | 15,070 |
| Apr 3, 2026 | 2,020.00 | 2,035.00 | 1,986.00 | 2,005.00 | 2,005.00 | -0.50% | 5,021 |
| Apr 2, 2026 | 2,000.00 | 2,035.00 | 1,996.00 | 2,015.00 | 2,015.00 | 0.50% | 22,946 |
| Apr 1, 2026 | 2,030.00 | 2,045.00 | 1,997.00 | 2,005.00 | 2,005.00 | -0.25% | 11,747 |
| Mar 31, 2026 | 2,020.00 | 2,035.00 | 1,901.00 | 2,010.00 | 2,010.00 | -1.71% | 28,877 |
| Mar 30, 2026 | 1,999.00 | 2,060.00 | 1,999.00 | 2,045.00 | 2,045.00 | 0.49% | 26,819 |
| Mar 27, 2026 | 2,035.00 | 2,055.00 | 1,999.00 | 2,035.00 | 2,035.00 | - | 24,754 |
| Mar 26, 2026 | 1,973.00 | 2,065.00 | 1,970.00 | 2,035.00 | 2,035.00 | 3.14% | 59,289 |
| Mar 25, 2026 | 1,950.00 | 1,999.00 | 1,940.00 | 1,973.00 | 1,973.00 | 1.23% | 29,137 |
| Mar 24, 2026 | 1,936.00 | 2,020.00 | 1,931.00 | 1,949.00 | 1,949.00 | 0.67% | 32,793 |
| Mar 23, 2026 | 1,953.00 | 1,956.00 | 1,930.00 | 1,936.00 | 1,936.00 | -1.07% | 22,348 |
| Mar 20, 2026 | 1,985.00 | 1,985.00 | 1,955.00 | 1,957.00 | 1,957.00 | 1.24% | 12,845 |
| Mar 19, 2026 | 1,940.00 | 2,025.00 | 1,933.00 | 1,933.00 | 1,933.00 | -0.36% | 6,936 |
| 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% | 14,468 |
| 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% | 7,267 |
| Mar 12, 2026 | 1,895.00 | 1,903.00 | 1,857.00 | 1,900.00 | 1,900.00 | 0.26% | 27,208 |
| 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% | 30,638 |
| Mar 9, 2026 | 1,860.00 | 1,860.00 | 1,845.00 | 1,850.00 | 1,850.00 | -0.70% | 14,381 |
| Mar 6, 2026 | 1,859.00 | 1,921.00 | 1,852.00 | 1,863.00 | 1,863.00 | 0.65% | 27,003 |
| Mar 5, 2026 | 1,830.00 | 1,899.00 | 1,830.00 | 1,851.00 | 1,851.00 | 1.15% | 26,762 |
| Mar 4, 2026 | 1,970.00 | 1,970.00 | 1,815.00 | 1,830.00 | 1,830.00 | -7.85% | 55,951 |
| Mar 3, 2026 | 1,999.00 | 2,025.00 | 1,982.00 | 1,986.00 | 1,986.00 | -0.65% | 20,293 |
| Feb 27, 2026 | 2,020.00 | 2,020.00 | 1,988.00 | 1,999.00 | 1,999.00 | -0.55% | 27,371 |
| Feb 26, 2026 | 2,015.00 | 2,045.00 | 1,998.00 | 2,010.00 | 2,010.00 | 0.55% | 39,918 |
| Feb 25, 2026 | 1,987.00 | 2,030.00 | 1,983.00 | 1,999.00 | 1,999.00 | 0.76% | 42,661 |
| Feb 24, 2026 | 1,941.00 | 2,000.00 | 1,941.00 | 1,984.00 | 1,984.00 | 2.22% | 39,731 |