Wiscom Co.,Ltd. (KRX:024070)
South Korea · Delayed Price · Currency is KRW 1,999.00
+6.00 (0.30%)
Sep 18, 2026, 3:30 PM KST
Wiscom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2,035.00 | 2,035.00 | 1,930.00 | 1,999.00 | 1,999.00 | 0.30% | 43,696 |
| Sep 17, 2026 | 1,998.00 | 2,020.00 | 1,956.00 | 1,993.00 | 1,993.00 | 1.68% | 30,803 |
| Sep 16, 2026 | 1,919.00 | 2,005.00 | 1,919.00 | 1,960.00 | 1,960.00 | 1.40% | 26,692 |
| Sep 15, 2026 | 1,983.00 | 1,983.00 | 1,900.00 | 1,933.00 | 1,933.00 | -1.73% | 14,191 |
| Sep 14, 2026 | 1,864.00 | 2,035.00 | 1,864.00 | 1,967.00 | 1,967.00 | 0.25% | 23,846 |
| Sep 11, 2026 | 1,988.00 | 1,988.00 | 1,941.00 | 1,962.00 | 1,962.00 | 0.56% | 23,289 |
| Sep 10, 2026 | 1,910.00 | 2,025.00 | 1,910.00 | 1,951.00 | 1,951.00 | 1.40% | 3,490 |
| Sep 9, 2026 | 1,896.00 | 1,928.00 | 1,896.00 | 1,924.00 | 1,924.00 | 1.21% | 2,637 |
| Sep 8, 2026 | 1,896.00 | 1,934.00 | 1,895.00 | 1,901.00 | 1,901.00 | 0.26% | 14,669 |
| Sep 7, 2026 | 1,937.00 | 1,937.00 | 1,815.00 | 1,896.00 | 1,896.00 | -2.12% | 14,445 |
| Sep 4, 2026 | 1,942.00 | 1,956.00 | 1,936.00 | 1,937.00 | 1,937.00 | -0.26% | 10,785 |
| Sep 3, 2026 | 1,958.00 | 1,958.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.82% | 9,106 |
| Sep 2, 2026 | 1,966.00 | 1,966.00 | 1,935.00 | 1,958.00 | 1,958.00 | -0.41% | 10,177 |
| Sep 1, 2026 | 1,970.00 | 1,976.00 | 1,958.00 | 1,966.00 | 1,966.00 | -1.16% | 18,290 |
| Aug 31, 2026 | 1,980.00 | 1,989.00 | 1,950.00 | 1,989.00 | 1,989.00 | - | 5,752 |
| Aug 28, 2026 | 1,986.00 | 1,995.00 | 1,970.00 | 1,989.00 | 1,989.00 | -0.55% | 9,746 |
| Aug 27, 2026 | 1,935.00 | 2,035.00 | 1,935.00 | 2,000.00 | 2,000.00 | 3.41% | 33,839 |
| Aug 26, 2026 | 2,040.00 | 2,040.00 | 1,898.00 | 1,934.00 | 1,934.00 | -1.63% | 18,877 |
| Aug 25, 2026 | 2,025.00 | 2,025.00 | 1,959.00 | 1,966.00 | 1,966.00 | -2.43% | 12,853 |
| Aug 24, 2026 | 2,080.00 | 2,080.00 | 1,952.00 | 2,015.00 | 2,015.00 | 0.75% | 17,316 |
| Aug 21, 2026 | 1,926.00 | 2,025.00 | 1,910.00 | 2,000.00 | 2,000.00 | 0.50% | 33,253 |
| Aug 20, 2026 | 1,996.00 | 2,015.00 | 1,902.00 | 1,990.00 | 1,990.00 | -0.45% | 25,545 |
| Aug 19, 2026 | 1,973.00 | 2,040.00 | 1,962.00 | 1,999.00 | 1,999.00 | 1.32% | 51,561 |
| Aug 18, 2026 | 1,860.00 | 2,010.00 | 1,860.00 | 1,973.00 | 1,973.00 | 3.90% | 75,284 |
| Aug 14, 2026 | 1,831.00 | 1,917.00 | 1,831.00 | 1,899.00 | 1,899.00 | 1.93% | 29,079 |
| Aug 13, 2026 | 1,810.00 | 1,882.00 | 1,804.00 | 1,863.00 | 1,863.00 | 3.21% | 43,254 |
| Aug 12, 2026 | 1,830.00 | 1,868.00 | 1,789.00 | 1,805.00 | 1,805.00 | -2.38% | 54,455 |
| Aug 11, 2026 | 1,850.00 | 1,872.00 | 1,849.00 | 1,849.00 | 1,849.00 | -1.28% | 4,541 |
| Aug 10, 2026 | 1,855.00 | 1,891.00 | 1,852.00 | 1,873.00 | 1,873.00 | -0.95% | 6,069 |
| Aug 7, 2026 | 1,985.00 | 1,985.00 | 1,872.00 | 1,891.00 | 1,891.00 | 0.16% | 12,885 |
| Aug 6, 2026 | 1,902.00 | 1,902.00 | 1,865.00 | 1,888.00 | 1,888.00 | -0.79% | 13,956 |
| Aug 5, 2026 | 1,984.00 | 1,984.00 | 1,882.00 | 1,903.00 | 1,903.00 | -1.91% | 21,528 |
| Aug 4, 2026 | 2,090.00 | 2,090.00 | 1,891.00 | 1,940.00 | 1,940.00 | -1.67% | 19,067 |
| Aug 3, 2026 | 1,897.00 | 1,985.00 | 1,855.00 | 1,973.00 | 1,973.00 | 4.28% | 26,912 |
| Jul 31, 2026 | 1,995.00 | 1,995.00 | 1,806.00 | 1,892.00 | 1,892.00 | 0.05% | 20,332 |
| Jul 30, 2026 | 2,050.00 | 2,050.00 | 1,816.00 | 1,891.00 | 1,891.00 | -0.63% | 29,511 |
| Jul 29, 2026 | 2,090.00 | 2,090.00 | 1,801.00 | 1,903.00 | 1,903.00 | -3.01% | 40,647 |
| Jul 28, 2026 | 1,852.00 | 2,020.00 | 1,852.00 | 1,962.00 | 1,962.00 | -0.61% | 25,620 |
| Jul 27, 2026 | 2,090.00 | 2,090.00 | 1,879.00 | 1,974.00 | 1,974.00 | -0.20% | 38,982 |
| Jul 24, 2026 | 2,080.00 | 2,080.00 | 1,967.00 | 1,978.00 | 1,978.00 | -1.10% | 28,074 |
| Jul 23, 2026 | 1,902.00 | 2,025.00 | 1,881.00 | 2,000.00 | 2,000.00 | 5.99% | 107,619 |
| Jul 22, 2026 | 1,920.00 | 1,947.00 | 1,840.00 | 1,887.00 | 1,887.00 | 3.06% | 28,350 |
| Jul 21, 2026 | 1,790.00 | 1,895.00 | 1,775.00 | 1,831.00 | 1,831.00 | 2.40% | 28,109 |
| 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% | 15,347 |
| 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 |