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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
May 21, 2025	1,887	1,920	1,920	1,923	1,857	11,537
May 20, 2025	1,833	1,850	1,850	1,899	1,831	12,461
May 19, 2025	1,878	1,843	1,843	1,896	1,833	9,654
May 16, 2025	1,915	1,878	1,878	1,944	1,878	7,813
May 15, 2025	1,907	1,915	1,915	2,000	1,900	8,210
May 14, 2025	1,920	1,901	1,901	1,920	1,901	3,832
May 13, 2025	1,902	1,913	1,913	2,000	1,902	2,973
May 12, 2025	1,925	1,917	1,917	1,929	1,886	12,717
May 09, 2025	2,025	1,925	1,925	2,025	1,925	2,805
May 08, 2025	1,954	1,945	1,945	1,954	1,900	4,629
May 07, 2025	1,818	1,900	1,900	2,000	1,818	66,387
May 02, 2025	1,980	1,813	1,813	1,980	1,811	50,481
April 30, 2025	1,989	1,980	1,980	2,000	1,958	16,148
April 29, 2025	2,045	1,972	1,972	2,045	1,970	7,305
April 28, 2025	1,950	1,985	1,985	2,085	1,950	10,880
April 25, 2025	1,994	1,960	1,960	2,050	1,959	5,767
April 24, 2025	1,980	1,959	1,959	1,993	1,959	5,108
April 23, 2025	2,020	1,980	1,980	2,020	1,980	5,534
April 22, 2025	2,065	1,993	1,993	2,065	1,992	6,771
April 21, 2025	2,020	2,005	2,005	2,020	1,989	11,058
April 18, 2025	1,982	1,996	1,996	1,996	1,948	15,829
April 17, 2025	2,030	1,977	1,977	2,035	1,977	5,616
April 16, 2025	2,055	2,000	2,000	2,095	2,000	13,753
April 15, 2025	2,060	2,055	2,055	2,115	2,040	6,246
April 14, 2025	2,070	2,060	2,060	2,145	2,020	16,804
April 11, 2025	2,130	2,070	2,070	2,145	2,020	15,695
April 10, 2025	2,085	2,130	2,130	2,130	2,050	72,694
April 09, 2025	2,025	2,055	2,055	2,080	1,982	19,139
April 08, 2025	1,971	2,015	2,015	2,030	1,971	12,386
April 07, 2025	1,976	1,988	1,988	2,090	1,960	26,544
April 04, 2025	1,988	1,995	1,995	2,100	1,962	73,452
April 03, 2025	1,892	1,988	1,988	2,080	1,871	32,501
April 02, 2025	1,954	1,892	1,892	1,955	1,892	4,547

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