KSE - Delayed Quote KRW

Wiscom Co.,Ltd. (024070.KS)

2,040.00
-45.00
(-2.16%)
At close: June 13 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
Jun 13, 20252,095.002,115.001,981.002,040.002,040.0037,248
Jun 12, 20252,035.002,095.001,981.002,085.002,085.0028,154
Jun 11, 20251,995.002,030.001,989.002,030.002,030.0016,454
Jun 10, 20251,981.002,035.001,981.002,005.002,005.0025,746
Jun 9, 20251,982.002,035.001,980.001,999.001,999.006,635
Jun 5, 20252,030.002,030.001,967.001,979.001,979.0014,801
Jun 4, 20251,999.002,000.001,969.001,990.001,990.0010,989
Jun 2, 20252,015.002,015.001,975.001,999.001,999.0013,452
May 30, 20251,969.001,998.001,969.001,980.001,980.006,126
May 29, 20251,999.001,999.001,945.001,969.001,969.003,858
May 28, 20251,978.001,998.001,960.001,965.001,965.004,099
May 27, 20251,981.002,000.001,962.001,978.001,978.005,682
May 26, 20251,972.001,992.001,965.001,981.001,981.003,668
May 23, 20251,999.001,999.001,960.001,978.001,978.004,799
May 22, 20251,966.001,975.001,920.001,975.001,975.0012,430
May 21, 20251,887.001,923.001,857.001,920.001,920.0011,537
May 20, 20251,833.001,899.001,831.001,850.001,850.0012,461
May 19, 20251,878.001,896.001,833.001,843.001,843.009,654
May 16, 20251,915.001,944.001,878.001,878.001,878.007,079
May 15, 20251,907.002,000.001,900.001,915.001,915.008,210
May 14, 20251,920.001,920.001,901.001,901.001,901.003,832
May 13, 20251,902.002,000.001,902.001,913.001,913.002,973
May 12, 20251,925.001,929.001,886.001,917.001,917.0012,717
May 9, 20252,025.002,025.001,925.001,925.001,925.002,805
May 8, 20251,954.001,954.001,900.001,945.001,945.004,629
May 7, 20251,818.002,000.001,818.001,900.001,900.0066,387
May 2, 20251,980.001,980.001,811.001,813.001,813.0050,481
Apr 30, 20251,989.002,000.001,958.001,980.001,980.0016,148
Apr 29, 20252,045.002,045.001,970.001,972.001,972.007,305
Apr 28, 20251,950.002,085.001,950.001,985.001,985.0010,880
Apr 25, 20251,994.002,050.001,959.001,960.001,960.005,767
Apr 24, 20251,980.001,993.001,959.001,959.001,959.005,108
Apr 23, 20252,020.002,020.001,980.001,980.001,980.005,534
Apr 22, 20252,065.002,065.001,992.001,993.001,993.006,571
Apr 21, 20252,020.002,020.001,989.002,005.002,005.0010,558
Apr 18, 20251,982.001,996.001,948.001,996.001,996.0015,829
Apr 17, 20252,030.002,035.001,977.001,977.001,977.005,617
Apr 16, 20252,055.002,095.002,000.002,000.002,000.0013,753
Apr 15, 20252,060.002,115.002,040.002,055.002,055.006,246
Apr 14, 20252,070.002,145.002,020.002,060.002,060.0016,804
Apr 11, 20252,130.002,145.002,020.002,070.002,070.0015,695
Apr 10, 20252,085.002,130.002,050.002,130.002,130.0069,774
Apr 9, 20252,025.002,080.001,982.002,055.002,055.0019,139
Apr 8, 20251,971.002,030.001,971.002,015.002,015.0012,386
Apr 7, 20251,976.002,090.001,960.001,988.001,988.0026,544
Apr 4, 20251,988.002,100.001,962.001,995.001,995.0073,453
Apr 3, 20251,892.002,080.001,871.001,988.001,988.0032,501
Apr 2, 20251,954.001,955.001,892.001,892.001,892.004,547
Apr 1, 20251,808.001,968.001,808.001,942.001,942.0070,970
Mar 31, 20251,865.001,865.001,705.001,808.001,808.003,861
Mar 28, 20251,865.001,882.001,858.001,865.001,865.004,418
Mar 27, 20251,987.002,015.001,864.001,865.001,865.0043,385
Mar 26, 20251,823.002,190.001,810.001,930.001,930.00187,344
Mar 25, 20251,865.001,927.001,837.001,838.001,838.003,847
Mar 24, 20251,882.001,882.001,863.001,881.001,881.00705
Mar 21, 20251,917.001,937.001,860.001,879.001,879.004,326
Mar 20, 20251,926.001,947.001,914.001,917.001,917.003,246
Mar 19, 20251,900.001,947.001,891.001,926.001,926.0013,983
Mar 18, 20251,900.001,950.001,888.001,910.001,910.001,940
Mar 17, 20251,850.001,919.001,850.001,891.001,891.007,818
Mar 14, 20251,850.001,909.001,850.001,863.001,863.0010,014
Mar 13, 20251,781.001,904.001,781.001,889.001,889.0021,343
Mar 12, 20251,820.001,827.001,704.001,781.001,781.0015,180
Mar 11, 20251,800.001,835.001,774.001,830.001,830.0021,887
Mar 10, 20251,845.001,845.001,803.001,804.001,804.0018,566
Mar 7, 20251,853.001,864.001,840.001,845.001,845.009,251
Mar 6, 20251,867.001,884.001,862.001,863.001,863.007,653
Mar 5, 20251,872.001,889.001,872.001,886.001,886.001,730
Mar 4, 20251,869.001,890.001,812.001,872.001,872.0011,357
Feb 28, 20251,869.001,890.001,869.001,872.001,872.002,907
Feb 27, 20251,907.001,907.001,841.001,889.001,889.008,228
Feb 26, 20251,897.001,907.001,885.001,886.001,886.007,517
Feb 25, 20251,914.001,914.001,868.001,899.001,899.006,344
Feb 24, 20251,888.001,920.001,854.001,891.001,891.003,580
Feb 21, 20251,892.001,926.001,880.001,881.001,881.0012,550
Feb 20, 20251,887.001,940.001,867.001,892.001,892.006,418
Feb 19, 20251,921.001,949.001,883.001,885.001,885.009,704
Feb 18, 20251,893.001,930.001,893.001,921.001,921.006,959
Feb 17, 20251,853.001,919.001,853.001,893.001,893.0013,028
Feb 14, 20251,923.001,967.001,919.001,919.001,919.0011,793
Feb 13, 20251,978.001,978.001,929.001,936.001,936.005,674
Feb 12, 20251,979.001,979.001,938.001,950.001,950.003,519
Feb 11, 20251,938.001,961.001,932.001,949.001,949.009,128
Feb 10, 20251,919.001,949.001,910.001,938.001,938.003,844
Feb 7, 20251,933.001,933.001,898.001,931.001,931.005,704
Feb 6, 20251,900.001,949.001,900.001,937.001,937.006,434
Feb 5, 20251,856.001,900.001,840.001,900.001,900.0012,724
Feb 4, 20251,885.001,885.001,832.001,852.001,852.009,252
Feb 3, 20251,977.001,977.001,831.001,847.001,847.0022,403
Jan 31, 20251,929.001,987.001,915.001,918.001,918.0010,822
Jan 24, 20251,962.001,962.001,931.001,936.001,936.004,895
Jan 23, 20251,950.001,966.001,941.001,941.001,941.008,766
Jan 22, 20252,020.002,020.001,930.001,945.001,945.0051,933
Jan 21, 20252,040.002,050.002,000.002,000.002,000.0011,969
Jan 20, 20252,030.002,065.002,030.002,040.002,040.0011,755
Jan 17, 20252,075.002,095.002,030.002,030.002,030.0017,900
Jan 16, 20252,080.002,115.002,070.002,080.002,080.005,274
Jan 15, 20252,125.002,125.002,070.002,080.002,080.004,579
Jan 14, 20252,055.002,125.002,055.002,080.002,080.007,198
Jan 13, 20252,125.002,125.002,070.002,070.002,070.0010,243
Jan 10, 20252,125.002,125.002,095.002,115.002,115.003,105
Jan 9, 20252,100.002,120.002,060.002,110.002,110.0012,920
Jan 8, 20252,165.002,165.002,090.002,100.002,100.0013,019
Jan 7, 20252,145.002,145.002,100.002,115.002,115.0014,040
Jan 6, 20252,155.002,155.002,085.002,125.002,125.0018,262
Jan 3, 20252,120.002,170.002,110.002,130.002,130.0028,809
Jan 2, 20252,090.002,150.002,060.002,140.002,140.0022,121
Dec 30, 20242,025.002,105.002,000.002,090.002,090.0038,446
Dec 27, 2024 50 Dividend
Dec 27, 20242,125.002,145.002,070.002,090.002,090.0029,354
Dec 26, 20242,210.002,230.002,150.002,165.002,115.0032,971
Dec 24, 20242,255.002,280.002,200.002,210.002,158.9622,232
Dec 23, 20242,225.002,295.002,210.002,260.002,207.8126,882
Dec 20, 20242,270.002,315.002,200.002,255.002,202.9259,336
Dec 19, 20242,220.002,315.002,220.002,245.002,193.1545,450
Dec 18, 20242,275.002,335.002,210.002,300.002,246.8849,514
Dec 17, 20242,260.002,330.002,155.002,330.002,276.1990,238
Dec 16, 20242,355.002,400.002,230.002,260.002,207.81102,621
Dec 13, 20242,335.002,395.002,205.002,355.002,300.61164,990
Dec 12, 20242,490.002,570.002,305.002,305.002,251.77160,944
Dec 11, 20242,595.002,690.002,345.002,485.002,427.61269,289
Dec 10, 20242,550.002,925.002,295.002,520.002,461.801,241,892
Dec 9, 20242,025.002,720.001,910.002,490.002,432.49862,584
Dec 6, 20242,000.002,225.001,980.002,110.002,061.27226,564
Dec 5, 20242,300.002,320.001,911.002,010.001,963.58219,497
Dec 4, 20242,300.002,525.002,085.002,235.002,183.38976,182
Dec 3, 20242,040.002,060.002,010.002,030.001,983.124,636
Dec 2, 20242,040.002,050.002,020.002,040.001,992.89601
Nov 29, 20242,055.002,085.002,020.002,040.001,992.897,081
Nov 28, 20242,070.002,070.002,030.002,055.002,007.54954
Nov 27, 20242,050.002,080.002,030.002,055.002,007.541,160
Nov 26, 20242,055.002,095.002,020.002,050.002,002.665,055
Nov 25, 20242,060.002,090.002,035.002,055.002,007.5455,616
Nov 22, 20242,070.002,095.002,045.002,060.002,012.423,872
Nov 21, 20242,065.002,100.002,035.002,070.002,022.1913,367
Nov 20, 20242,050.002,095.002,050.002,065.002,017.3111,327
Nov 19, 20242,050.002,095.002,020.002,050.002,002.6636,414
Nov 18, 20242,075.002,105.002,010.002,050.002,002.6646,847
Nov 15, 20242,080.002,100.002,035.002,075.002,027.088,606
Nov 14, 20242,075.002,110.002,010.002,080.002,031.9613,106
Nov 13, 20242,080.002,185.002,030.002,075.002,027.0815,034
Nov 12, 20242,090.002,090.002,025.002,080.002,031.9629,402
Nov 11, 20242,080.002,115.002,060.002,090.002,041.7319,645
Nov 8, 20242,080.002,125.002,060.002,085.002,036.8516,620
Nov 7, 20242,085.002,140.002,055.002,080.002,031.9633,650
Nov 6, 20242,095.002,095.002,065.002,095.002,046.62406
Nov 5, 20242,140.002,145.002,085.002,085.002,036.8513,297
Nov 4, 20242,090.002,190.002,050.002,140.002,090.5812,300
Nov 1, 20242,085.002,130.002,045.002,110.002,061.276,890
Oct 31, 20242,075.002,145.002,060.002,085.002,036.8519,502
Oct 30, 20242,105.002,130.002,080.002,090.002,041.7315,037
Oct 29, 20242,090.002,145.002,060.002,120.002,071.046,657
Oct 28, 20242,090.002,150.002,070.002,095.002,046.628,279
Oct 25, 20242,055.002,250.002,005.002,090.002,041.7326,818
Oct 24, 20242,100.002,200.002,055.002,055.002,007.5435,286
Oct 23, 20242,130.002,130.002,050.002,105.002,056.3922,091
Oct 22, 20242,095.002,165.002,055.002,070.002,022.1928,880
Oct 21, 20242,100.002,160.002,045.002,095.002,046.6237,523
Oct 18, 20242,155.002,155.002,050.002,065.002,017.316,827
Oct 17, 20242,090.002,170.002,070.002,085.002,036.8527,139
Oct 16, 20242,120.002,170.002,090.002,090.002,041.7311,914
Oct 15, 20242,175.002,180.002,110.002,140.002,090.5810,985
Oct 14, 20242,130.002,180.002,120.002,175.002,124.7713,029
Oct 11, 20242,120.002,155.002,120.002,150.002,100.351,339
Oct 10, 20242,150.002,195.002,105.002,150.002,100.3542,299
Oct 8, 20242,175.002,245.002,120.002,150.002,100.3570,804
Oct 7, 20242,125.002,180.002,105.002,165.002,115.00130,129
Oct 4, 20242,065.002,170.002,045.002,140.002,090.5880,981
Oct 2, 20242,090.002,115.002,040.002,065.002,017.3130,375
Sep 30, 20242,090.002,190.002,060.002,095.002,046.6231,398
Sep 27, 20242,100.002,115.002,080.002,090.002,041.737,622
Sep 26, 20242,080.002,115.002,070.002,095.002,046.625,192
Sep 25, 20242,080.002,100.002,050.002,085.002,036.851,241
Sep 24, 20242,040.002,060.002,040.002,060.002,012.422,216
Sep 23, 20242,050.002,090.002,015.002,030.001,983.1233,609
Sep 20, 20242,075.002,105.002,035.002,050.002,002.6616,025
Sep 19, 20242,070.002,115.002,040.002,075.002,027.0870,305
Sep 13, 20242,060.002,140.002,060.002,090.002,041.733,602
Sep 12, 20242,145.002,145.002,055.002,060.002,012.425,327
Sep 11, 20242,105.002,195.002,055.002,055.002,007.5441,918
Sep 10, 20242,100.002,120.002,040.002,095.002,046.625,297
Sep 9, 20242,075.002,100.002,020.002,100.002,051.509,933
Sep 6, 20242,110.002,170.002,065.002,080.002,031.969,985
Sep 5, 20242,155.002,175.002,105.002,150.002,100.3513,201
Sep 4, 20242,170.002,190.002,055.002,155.002,105.2364,486
Sep 3, 20242,185.002,195.002,135.002,190.002,139.4212,363
Sep 2, 20242,155.002,185.002,115.002,185.002,134.5428,422
Aug 30, 20242,120.002,175.002,105.002,115.002,066.155,476
Aug 29, 20242,090.002,130.002,080.002,105.002,056.397,609
Aug 28, 20242,060.002,110.002,060.002,110.002,061.2723,626
Aug 27, 20242,070.002,120.002,060.002,060.002,012.4220,908
Aug 26, 20242,055.002,080.002,055.002,070.002,022.194,137
Aug 23, 20242,080.002,100.002,050.002,055.002,007.546,333
Aug 22, 20242,080.002,100.002,080.002,100.002,051.505,538
Aug 21, 20242,100.002,125.002,055.002,080.002,031.9618,542
Aug 20, 20242,070.002,120.002,070.002,105.002,056.3913,342
Aug 19, 20242,195.002,195.002,070.002,070.002,022.1924,191
Aug 16, 20242,085.002,140.002,085.002,090.002,041.7310,209
Aug 14, 20242,065.002,140.002,060.002,080.002,031.9648,811
Aug 13, 20242,050.002,105.002,050.002,060.002,012.4246,827
Aug 12, 20242,055.002,120.002,050.002,050.002,002.662,931
Aug 9, 20242,065.002,115.002,060.002,065.002,017.3113,159
Aug 8, 20242,055.002,095.002,030.002,080.002,031.9613,890
Aug 7, 20242,075.002,155.002,020.002,075.002,027.0811,347
Aug 6, 20241,991.002,135.001,991.002,075.002,027.0839,347
Aug 5, 20242,230.002,270.002,020.002,060.002,012.4231,610
Aug 2, 20242,220.002,280.002,205.002,250.002,198.0468,549
Aug 1, 20242,220.002,275.002,190.002,245.002,193.1544,274
Jul 31, 20242,215.002,260.002,180.002,205.002,154.0849,567
Jul 30, 20242,250.002,585.002,180.002,210.002,158.96367,328
Jul 29, 20242,250.002,285.002,225.002,250.002,198.0420,784
Jul 26, 20242,245.002,295.002,225.002,245.002,193.1524,808
Jul 25, 20242,275.002,285.002,220.002,240.002,188.278,572
Jul 24, 20242,290.002,310.002,250.002,275.002,222.4612,637
Jul 23, 20242,315.002,345.002,280.002,290.002,237.1119,221
Jul 22, 20242,315.002,375.002,300.002,315.002,261.5422,904
Jul 19, 20242,325.002,380.002,290.002,315.002,261.5461,474
Jul 18, 20242,345.002,385.002,325.002,325.002,271.3060,034
Jul 17, 20242,340.002,395.002,335.002,345.002,290.8483,542
Jul 16, 20242,350.002,450.002,340.002,340.002,285.9634,289
Jul 15, 20242,350.002,390.002,335.002,350.002,295.7359,976
Jul 12, 20242,335.002,390.002,330.002,355.002,300.6124,907
Jul 11, 20242,340.002,380.002,340.002,340.002,285.963,412
Jul 10, 20242,330.002,385.002,325.002,335.002,281.0730,414
Jul 9, 20242,335.002,390.002,315.002,355.002,300.6112,560
Jul 8, 20242,345.002,400.002,320.002,330.002,276.1933,898
Jul 5, 20242,320.002,400.002,310.002,345.002,290.8455,265
Jul 4, 20242,400.002,420.002,320.002,320.002,266.4257,583
Jul 3, 20242,390.002,405.002,355.002,400.002,344.573,357
Jul 2, 20242,430.002,430.002,370.002,400.002,344.5711,653
Jul 1, 20242,390.002,420.002,365.002,395.002,339.692,264
Jun 28, 20242,325.002,410.002,270.002,390.002,334.8023,152
Jun 27, 20242,325.002,355.002,270.002,325.002,271.3010,913
Jun 26, 20242,335.002,380.002,320.002,330.002,276.193,689
Jun 25, 20242,340.002,375.002,330.002,335.002,281.074,432
Jun 24, 20242,410.002,410.002,335.002,385.002,329.925,903
Jun 21, 20242,370.002,390.002,370.002,390.002,334.805,579
Jun 20, 20242,375.002,390.002,365.002,390.002,334.802,276
Jun 19, 20242,410.002,410.002,350.002,390.002,334.805,601
Jun 18, 20242,390.002,390.002,360.002,390.002,334.804,018
Jun 17, 20242,385.002,390.002,355.002,390.002,334.805,207
Jun 14, 20242,390.002,410.002,350.002,390.002,334.8025,129
Jun 13, 20242,355.002,410.002,355.002,390.002,334.805,275

Related Tickers

014830.KS UNID Company Ltd.
83,300.00
-4.14%
 
014440.KS Youngbo Chemical Co., Ltd.
4,485.00
-1.64%
 
011170.KS Lotte Chemical Corporation
64,500.00
-3.30%
 
009830.KS Hanwha Solutions Corporation
35,400.00
-2.48%