Wiscom Co.,Ltd. (KRX:024070)
South Korea · Delayed Price · Currency is KRW 2,065.00
+40.00 (1.98%)
Apr 16, 2026, 1:35 PM KST
Wiscom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 23, 2026 | 1,918.00 | 1,945.00 | 1,915.00 | 1,941.00 | 1,941.00 | 1.36% | 36,510 |
| 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 |