Wiscom Co.,Ltd. (KRX:024070)
South Korea · Delayed Price · Currency is KRW 1,888.00
+26.00 (1.40%)
At close: Jun 2, 2026
Wiscom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 6, 2026 | 2,845.00 | 2,995.00 | 2,565.00 | 2,710.00 | 2,710.00 | -3.56% | 542,731 |
| May 4, 2026 | 2,470.00 | 3,200.00 | 2,470.00 | 2,810.00 | 2,810.00 | 13.31% | 2,125,319 |
| Apr 30, 2026 | 2,420.00 | 2,545.00 | 2,370.00 | 2,480.00 | 2,480.00 | 1.85% | 86,406 |
| Apr 29, 2026 | 2,435.00 | 2,600.00 | 2,335.00 | 2,435.00 | 2,435.00 | -0.81% | 193,738 |
| Apr 28, 2026 | 2,580.00 | 2,580.00 | 2,370.00 | 2,455.00 | 2,455.00 | -2.39% | 123,920 |
| Apr 27, 2026 | 2,335.00 | 2,555.00 | 2,335.00 | 2,515.00 | 2,515.00 | 7.71% | 258,947 |
| Apr 24, 2026 | 2,270.00 | 2,365.00 | 2,160.00 | 2,335.00 | 2,335.00 | 2.86% | 222,827 |
| Apr 23, 2026 | 2,090.00 | 2,295.00 | 2,060.00 | 2,270.00 | 2,270.00 | 8.10% | 391,541 |
| Apr 22, 2026 | 2,040.00 | 2,135.00 | 2,040.00 | 2,100.00 | 2,100.00 | 2.94% | 84,392 |
| 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% | 31,395 |
| Apr 16, 2026 | 2,095.00 | 2,095.00 | 2,020.00 | 2,035.00 | 2,035.00 | 0.49% | 56,248 |
| Apr 15, 2026 | 2,085.00 | 2,085.00 | 1,989.00 | 2,025.00 | 2,025.00 | -3.11% | 99,183 |
| Apr 14, 2026 | 2,035.00 | 2,120.00 | 2,005.00 | 2,090.00 | 2,090.00 | 2.70% | 76,887 |
| 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% | 25,914 |
| Apr 9, 2026 | 2,055.00 | 2,055.00 | 1,986.00 | 1,986.00 | 1,986.00 | -1.44% | 13,268 |
| Apr 8, 2026 | 2,045.00 | 2,060.00 | 1,983.00 | 2,015.00 | 2,015.00 | 1.31% | 13,374 |
| 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% | 15,071 |
| 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% | 22,947 |
| 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 |