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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 16, 2025	2,080	2,080	2,080	2,115	2,070	5,337
January 15, 2025	2,125	2,080	2,080	2,125	2,070	4,579
January 14, 2025	2,055	2,080	2,080	2,125	2,055	7,198
January 13, 2025	2,125	2,070	2,070	2,125	2,070	10,243
January 10, 2025	2,125	2,115	2,115	2,125	2,095	3,105
January 09, 2025	2,100	2,110	2,110	2,120	2,060	12,920
January 08, 2025	2,165	2,100	2,100	2,165	2,090	13,019
January 07, 2025	2,145	2,115	2,115	2,145	2,100	14,040
January 06, 2025	2,155	2,125	2,125	2,155	2,085	18,262
January 03, 2025	2,120	2,130	2,130	2,170	2,110	28,809
January 02, 2025	2,090	2,140	2,140	2,150	2,060	22,121
December 30, 2024	2,025	2,090	2,090	2,105	2,000	38,446
December 27, 2024	2,125	2,090	2,090	2,145	2,070	29,354
December 26, 2024	2,210	2,165	2,115	2,230	2,150	32,971
December 24, 2024	2,255	2,210	2,158.96	2,280	2,200	22,232
December 23, 2024	2,225	2,250	2,250	2,295	2,210	16,144
December 20, 2024	2,270	2,255	2,255	2,315	2,200	60,363
December 19, 2024	2,220	2,245	2,245	2,315	2,220	45,450
December 18, 2024	2,275	2,300	2,300	2,335	2,210	48,245
December 17, 2024	2,260	2,330	2,330	2,330	2,155	90,238
December 16, 2024	2,355	2,260	2,260	2,400	2,230	103,358
December 13, 2024	2,335	2,355	2,355	2,395	2,205	159,010
December 12, 2024	2,490	2,305	2,305	2,570	2,305	161,449
December 11, 2024	2,595	2,485	2,485	2,690	2,345	269,289
December 10, 2024	2,550	2,520	2,520	2,925	2,295	1.24M
December 09, 2024	2,025	2,490	2,490	2,720	1,910	862,584
December 06, 2024	2,000	2,110	2,110	2,225	1,980	226,564
December 05, 2024	2,300	2,010	2,010	2,320	1,911	219,497
December 04, 2024	2,300	2,235	2,235	2,525	2,085	976,182
December 03, 2024	2,040	2,030	2,030	2,060	2,010	4,636
December 02, 2024	2,040	2,040	2,040	2,050	2,020	601
November 29, 2024	2,055	2,040	2,040	2,085	2,020	7,387
November 28, 2024	2,070	2,055	2,055	2,070	2,030	954
November 27, 2024	2,050	2,055	2,055	2,080	2,030	1,160
November 26, 2024	2,055	2,050	2,050	2,095	2,020	5,055
November 25, 2024	2,060	2,055	2,055	2,090	2,035	55,616
November 22, 2024	2,070	2,060	2,060	2,095	2,045	3,872
November 21, 2024	2,065	2,070	2,070	2,100	2,035	15,376
November 20, 2024	2,050	2,065	2,065	2,095	2,050	11,327
November 19, 2024	2,050	2,050	2,050	2,095	2,020	36,454
November 18, 2024	2,075	2,075	2,075	2,105	2,050	38,499
November 15, 2024	2,080	2,075	2,075	2,100	2,035	8,606
November 14, 2024	2,075	2,080	2,080	2,110	2,010	13,106
November 13, 2024	2,080	2,075	2,075	2,185	2,030	15,034
November 12, 2024	2,090	2,080	2,080	2,090	2,025	29,675
November 11, 2024	2,080	2,090	2,090	2,115	2,060	19,837
November 08, 2024	2,080	2,085	2,085	2,125	2,060	16,620
November 07, 2024	2,085	2,080	2,080	2,140	2,055	33,650
November 06, 2024	2,095	2,095	2,095	2,095	2,065	654
November 05, 2024	2,140	2,085	2,085	2,145	2,085	13,763
November 04, 2024	2,090	2,140	2,140	2,190	2,050	12,300
November 01, 2024	2,085	2,110	2,110	2,130	2,045	6,890
October 31, 2024	2,075	2,085	2,085	2,145	2,060	19,502
October 30, 2024	2,105	2,090	2,090	2,130	2,080	15,037
October 29, 2024	2,090	2,120	2,120	2,145	2,060	6,957
October 28, 2024	2,090	2,095	2,095	2,150	2,070	8,279
October 25, 2024	2,055	2,090	2,090	2,250	2,005	27,818
October 24, 2024	2,100	2,055	2,055	2,200	2,055	36,201
October 23, 2024	2,130	2,105	2,105	2,130	2,050	22,091
October 22, 2024	2,095	2,070	2,070	2,165	2,055	29,225

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