Wiscom Co.,Ltd. (KRX:024070)
South Korea · Delayed Price · Currency is KRW 1,721.00
-39.00 (-2.22%)
Nov 4, 2026, 3:30 PM KST
Wiscom Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 1,732.00 | 1,797.00 | 1,655.00 | 1,721.00 | 1,721.00 | -2.22% | 4,146 |
| Nov 3, 2026 | 1,760.00 | 1,820.00 | 1,632.00 | 1,760.00 | 1,760.00 | 3.59% | 2,613 |
| Nov 2, 2026 | 1,695.00 | 1,700.00 | 1,611.00 | 1,699.00 | 1,699.00 | 0.18% | 15,462 |
| Oct 30, 2026 | 1,791.00 | 1,791.00 | 1,666.00 | 1,696.00 | 1,696.00 | -5.30% | 5,266 |
| Oct 29, 2026 | 1,809.00 | 1,809.00 | 1,720.00 | 1,791.00 | 1,791.00 | 1.24% | 12,595 |
| Oct 28, 2026 | 1,827.00 | 1,847.00 | 1,754.00 | 1,769.00 | 1,769.00 | -0.11% | 17,658 |
| Oct 27, 2026 | 1,830.00 | 1,831.00 | 1,771.00 | 1,771.00 | 1,771.00 | -3.17% | 5,889 |
| Oct 26, 2026 | 1,769.00 | 1,864.00 | 1,718.00 | 1,829.00 | 1,829.00 | 3.39% | 11,784 |
| Oct 23, 2026 | 1,760.00 | 1,769.00 | 1,702.00 | 1,769.00 | 1,769.00 | - | 16,996 |
| Oct 22, 2026 | 1,814.00 | 1,814.00 | 1,769.00 | 1,769.00 | 1,769.00 | -1.99% | 4,801 |
| Oct 21, 2026 | 1,847.00 | 1,847.00 | 1,803.00 | 1,805.00 | 1,805.00 | -2.27% | 2,119 |
| Oct 20, 2026 | 1,890.00 | 1,890.00 | 1,793.00 | 1,847.00 | 1,847.00 | 2.38% | 2,264 |
| Oct 19, 2026 | 1,824.00 | 1,839.00 | 1,781.00 | 1,804.00 | 1,804.00 | -0.72% | 2,384 |
| Oct 16, 2026 | 1,806.00 | 1,880.00 | 1,795.00 | 1,817.00 | 1,817.00 | -0.16% | 4,926 |
| Oct 15, 2026 | 1,800.00 | 1,820.00 | 1,752.00 | 1,820.00 | 1,820.00 | 0.50% | 7,325 |
| Oct 14, 2026 | 1,787.00 | 1,838.00 | 1,710.00 | 1,811.00 | 1,811.00 | 1.00% | 10,072 |
| Oct 13, 2026 | 1,824.00 | 1,824.00 | 1,701.00 | 1,793.00 | 1,793.00 | -1.70% | 6,036 |
| Oct 12, 2026 | 1,998.00 | 1,998.00 | 1,799.00 | 1,824.00 | 1,824.00 | -6.46% | 29,027 |
| Oct 8, 2026 | 1,974.00 | 1,974.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.22% | 5,230 |
| Oct 7, 2026 | 2,015.00 | 2,015.00 | 1,963.00 | 1,974.00 | 1,974.00 | -0.25% | 4,400 |
| Oct 6, 2026 | 1,999.00 | 1,999.00 | 1,975.00 | 1,979.00 | 1,979.00 | -0.35% | 10,587 |
| Oct 2, 2026 | 2,030.00 | 2,030.00 | 1,951.00 | 1,986.00 | 1,986.00 | 0.61% | 7,840 |
| Oct 1, 2026 | 1,981.00 | 1,999.00 | 1,932.00 | 1,974.00 | 1,974.00 | -0.95% | 5,151 |
| Sep 30, 2026 | 1,951.00 | 2,000.00 | 1,951.00 | 1,993.00 | 1,993.00 | 0.45% | 5,744 |
| Sep 29, 2026 | 1,998.00 | 1,998.00 | 1,975.00 | 1,984.00 | 1,984.00 | -0.70% | 4,454 |
| Sep 28, 2026 | 1,994.00 | 2,025.00 | 1,935.00 | 1,998.00 | 1,998.00 | 0.50% | 3,870 |
| Sep 23, 2026 | 2,020.00 | 2,025.00 | 1,988.00 | 1,988.00 | 1,988.00 | - | 7,254 |
| Sep 22, 2026 | 2,030.00 | 2,030.00 | 1,970.00 | 1,988.00 | 1,988.00 | 0.40% | 8,836 |
| Sep 21, 2026 | 1,990.00 | 2,000.00 | 1,977.00 | 1,980.00 | 1,980.00 | -0.95% | 14,467 |
| Sep 18, 2026 | 2,035.00 | 2,035.00 | 1,930.00 | 1,999.00 | 1,999.00 | 0.30% | 44,716 |
| Sep 17, 2026 | 1,998.00 | 2,020.00 | 1,956.00 | 1,993.00 | 1,993.00 | 1.68% | 33,877 |
| Sep 16, 2026 | 1,919.00 | 2,005.00 | 1,919.00 | 1,960.00 | 1,960.00 | 1.40% | 27,694 |
| 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% | 24,725 |
| 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 |