Wiscom Co.,Ltd. - 024070.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	1,906	1,909	1,909	1,916	1,902	3,145
August 14, 2025	1,916	1,916	1,916	1,930	1,894	1,862
August 13, 2025	1,911	1,916	1,916	1,933	1,905	5,058
August 12, 2025	2,000	1,909	1,909	2,000	1,842	11,161
August 11, 2025	1,962	1,955	1,955	1,962	1,954	1,348
August 08, 2025	2,035	1,960	1,960	2,035	1,959	5,370
August 07, 2025	1,948	1,971	1,971	2,000	1,940	2,079
August 06, 2025	1,935	1,948	1,948	1,950	1,913	3,613
August 05, 2025	1,960	1,951	1,951	1,999	1,942	11,963
August 04, 2025	1,963	1,960	1,960	1,971	1,950	7,189
August 01, 2025	1,997	1,963	1,963	1,997	1,955	8,956
July 31, 2025	2,045	1,997	1,997	2,045	1,990	6,345
July 30, 2025	1,978	2,030	2,030	2,050	1,975	9,922
July 29, 2025	1,974	1,978	1,978	1,995	1,973	2,689
July 28, 2025	1,998	1,996	1,996	1,998	1,973	9,067
July 25, 2025	1,999	1,998	1,998	2,075	1,998	2,271
July 24, 2025	2,010	1,999	1,999	2,050	1,996	6,836
July 23, 2025	2,010	2,020	2,020	2,025	1,987	16,747
July 22, 2025	2,080	2,010	2,010	2,080	2,000	20,683
July 21, 2025	2,100	2,040	2,040	2,100	2,030	9,968
July 18, 2025	2,035	2,055	2,055	2,140	2,035	10,548
July 17, 2025	2,050	2,050	2,050	2,075	2,030	5,644
July 16, 2025	2,045	2,050	2,050	2,055	2,000	9,741
July 15, 2025	2,030	2,045	2,045	2,080	2,015	3,252
July 14, 2025	2,110	2,030	2,030	2,110	2,025	9,668
July 11, 2025	2,080	2,050	2,050	2,080	2,015	9,180
July 10, 2025	2,055	2,020	2,020	2,110	2,005	22,474
July 09, 2025	2,015	2,040	2,040	2,050	1,999	4,285
July 08, 2025	2,020	2,005	2,005	2,020	1,995	7,626
July 07, 2025	2,045	1,993	1,993	2,045	1,992	23,795
July 04, 2025	2,070	2,045	2,045	2,075	2,025	5,246
July 03, 2025	2,075	2,070	2,070	2,080	2,035	8,347
July 02, 2025	2,090	2,050	2,050	2,090	2,020	5,786
July 01, 2025	2,015	2,025	2,025	2,130	1,998	21,062
June 30, 2025	2,055	2,015	2,015	2,080	2,010	9,261
June 27, 2025	2,045	2,055	2,055	2,090	2,000	38,416
June 26, 2025	2,010	2,000	2,000	2,045	1,999	12,578
June 25, 2025	2,030	2,015	2,015	2,035	2,000	3,038
June 24, 2025	2,035	2,035	2,035	2,085	1,990	21,803
June 23, 2025	2,010	2,000	2,000	2,050	2,000	9,007
June 20, 2025	2,025	2,020	2,020	2,025	1,998	6,536
June 19, 2025	1,994	2,010	2,010	2,015	1,994	3,015
June 18, 2025	2,000	1,992	1,992	2,025	1,992	4,928
June 17, 2025	2,030	2,000	2,000	2,050	2,000	4,105
June 16, 2025	2,025	2,055	2,055	2,060	1,990	24,281
June 13, 2025	2,095	2,040	2,040	2,115	1,981	37,248
June 12, 2025	2,035	2,085	2,085	2,095	1,981	28,104
June 11, 2025	1,995	2,030	2,030	2,030	1,989	16,454
June 10, 2025	1,981	2,005	2,005	2,035	1,981	25,746
June 09, 2025	1,982	1,999	1,999	2,035	1,980	6,635
June 05, 2025	2,030	1,979	1,979	2,030	1,967	14,801
June 04, 2025	1,999	1,990	1,990	2,000	1,969	10,989
June 02, 2025	2,015	1,999	1,999	2,015	1,975	13,452
May 30, 2025	1,969	1,980	1,980	1,998	1,969	6,126
May 29, 2025	1,999	1,969	1,969	1,999	1,945	3,858
May 28, 2025	1,978	1,965	1,965	1,998	1,960	4,077
May 27, 2025	1,981	1,978	1,978	2,000	1,962	6,349
May 26, 2025	1,972	1,981	1,981	1,992	1,965	3,668
May 23, 2025	1,999	1,978	1,978	1,999	1,960	4,799
May 22, 2025	1,966	1,975	1,975	1,975	1,920	12,430

Wiscom Co.,Ltd. (024070.KS) KSC