WISE iTech Co., Ltd. (KOSDAQ:065370)
South Korea
· Delayed Price · Currency is KRW 4,495.00
-300.00 (-6.26%)
At close: Mar 9, 2026
WISE iTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 10, 2026 | 4,540.00 | 4,800.00 | 4,520.00 | 4,640.00 | 4,640.00 | 3.23% | 61,132 |
| Mar 9, 2026 | 4,740.00 | 4,740.00 | 4,285.00 | 4,495.00 | 4,495.00 | -6.26% | 37,632 |
| Mar 6, 2026 | 4,545.00 | 4,990.00 | 4,545.00 | 4,795.00 | 4,795.00 | -0.10% | 55,795 |
| Mar 5, 2026 | 4,640.00 | 4,840.00 | 4,535.00 | 4,800.00 | 4,800.00 | 9.97% | 44,672 |
| Mar 4, 2026 | 5,110.00 | 5,120.00 | 4,320.00 | 4,365.00 | 4,365.00 | -14.58% | 96,810 |
| Mar 3, 2026 | 5,860.00 | 5,860.00 | 5,090.00 | 5,110.00 | 5,110.00 | -13.39% | 126,283 |
| Feb 27, 2026 | 5,730.00 | 6,100.00 | 5,570.00 | 5,900.00 | 5,900.00 | 2.97% | 75,686 |
| Feb 26, 2026 | 5,680.00 | 5,740.00 | 5,380.00 | 5,730.00 | 5,730.00 | 1.96% | 68,555 |
| Feb 25, 2026 | 5,610.00 | 5,690.00 | 5,560.00 | 5,620.00 | 5,620.00 | 0.18% | 27,310 |
| Feb 24, 2026 | 5,740.00 | 5,740.00 | 5,490.00 | 5,610.00 | 5,610.00 | 0.36% | 32,536 |
| Feb 23, 2026 | 5,710.00 | 5,850.00 | 5,590.00 | 5,590.00 | 5,590.00 | -2.27% | 41,382 |
| Feb 20, 2026 | 5,770.00 | 5,880.00 | 5,660.00 | 5,720.00 | 5,720.00 | -0.69% | 35,691 |
| Feb 19, 2026 | 5,850.00 | 5,900.00 | 5,550.00 | 5,760.00 | 5,760.00 | -1.03% | 30,882 |
| Feb 13, 2026 | 6,030.00 | 6,030.00 | 5,750.00 | 5,820.00 | 5,820.00 | -3.64% | 21,710 |
| Feb 12, 2026 | 5,950.00 | 6,050.00 | 5,840.00 | 6,040.00 | 6,040.00 | 1.00% | 37,426 |
| Feb 11, 2026 | 6,180.00 | 6,180.00 | 5,870.00 | 5,980.00 | 5,980.00 | -0.17% | 22,884 |
| Feb 10, 2026 | 6,100.00 | 6,190.00 | 5,990.00 | 5,990.00 | 5,990.00 | -1.64% | 22,153 |
| Feb 9, 2026 | 5,930.00 | 6,200.00 | 5,870.00 | 6,090.00 | 6,090.00 | 3.75% | 37,209 |
| Feb 6, 2026 | 6,000.00 | 6,010.00 | 5,610.00 | 5,870.00 | 5,870.00 | -2.65% | 48,633 |
| Feb 5, 2026 | 6,250.00 | 6,290.00 | 6,020.00 | 6,030.00 | 6,030.00 | -3.52% | 52,792 |
| Feb 4, 2026 | 6,230.00 | 6,300.00 | 6,100.00 | 6,250.00 | 6,250.00 | -0.32% | 38,997 |
| Feb 3, 2026 | 5,890.00 | 6,290.00 | 5,890.00 | 6,270.00 | 6,270.00 | 6.45% | 48,117 |
| Feb 2, 2026 | 6,240.00 | 6,280.00 | 5,880.00 | 5,890.00 | 5,890.00 | -4.85% | 52,950 |
| Jan 30, 2026 | 6,350.00 | 6,530.00 | 6,150.00 | 6,190.00 | 6,190.00 | -2.52% | 111,334 |
| Jan 29, 2026 | 6,040.00 | 6,490.00 | 6,040.00 | 6,350.00 | 6,350.00 | 5.31% | 185,741 |
| Jan 28, 2026 | 6,010.00 | 6,150.00 | 5,880.00 | 6,030.00 | 6,030.00 | 0.33% | 88,561 |
| Jan 27, 2026 | 5,550.00 | 6,080.00 | 5,450.00 | 6,010.00 | 6,010.00 | 8.29% | 133,161 |
| Jan 26, 2026 | 5,410.00 | 5,550.00 | 5,090.00 | 5,550.00 | 5,550.00 | 3.16% | 41,966 |
| Jan 23, 2026 | 5,230.00 | 5,410.00 | 5,200.00 | 5,380.00 | 5,380.00 | 3.07% | 37,903 |
| Jan 22, 2026 | 5,210.00 | 5,360.00 | 5,180.00 | 5,220.00 | 5,220.00 | 0.38% | 34,160 |
| Jan 21, 2026 | 5,390.00 | 5,390.00 | 5,160.00 | 5,200.00 | 5,200.00 | -3.70% | 26,887 |
| Jan 20, 2026 | 5,070.00 | 5,400.00 | 5,010.00 | 5,400.00 | 5,400.00 | 5.68% | 45,742 |
| Jan 19, 2026 | 5,190.00 | 5,210.00 | 4,870.00 | 5,110.00 | 5,110.00 | -1.92% | 46,004 |
| Jan 16, 2026 | 5,270.00 | 5,380.00 | 5,210.00 | 5,210.00 | 5,210.00 | -1.33% | 25,460 |
| Jan 15, 2026 | 5,320.00 | 5,350.00 | 5,200.00 | 5,280.00 | 5,280.00 | 0.19% | 17,009 |
| Jan 14, 2026 | 5,510.00 | 5,510.00 | 5,260.00 | 5,270.00 | 5,270.00 | -2.95% | 22,851 |
| Jan 13, 2026 | 5,250.00 | 5,430.00 | 5,220.00 | 5,430.00 | 5,430.00 | 3.43% | 31,599 |
| Jan 12, 2026 | 5,330.00 | 5,330.00 | 5,150.00 | 5,250.00 | 5,250.00 | -1.50% | 42,939 |
| Jan 9, 2026 | 5,370.00 | 5,400.00 | 5,260.00 | 5,330.00 | 5,330.00 | -0.74% | 12,875 |
| Jan 8, 2026 | 5,610.00 | 5,610.00 | 5,270.00 | 5,370.00 | 5,370.00 | -4.28% | 43,561 |
| Jan 7, 2026 | 5,800.00 | 5,860.00 | 5,580.00 | 5,610.00 | 5,610.00 | -3.28% | 37,460 |
| Jan 6, 2026 | 5,950.00 | 5,980.00 | 5,800.00 | 5,800.00 | 5,800.00 | -3.33% | 37,289 |
| Jan 5, 2026 | 5,560.00 | 6,110.00 | 5,560.00 | 6,000.00 | 6,000.00 | 7.91% | 181,407 |
| Jan 2, 2026 | 5,500.00 | 5,580.00 | 5,500.00 | 5,560.00 | 5,560.00 | 0.36% | 24,903 |
| Dec 30, 2025 | 5,540.00 | 5,590.00 | 5,480.00 | 5,540.00 | 5,540.00 | - | 17,966 |
| Dec 29, 2025 | 5,470.00 | 5,550.00 | 5,370.00 | 5,540.00 | 5,540.00 | 1.09% | 21,430 |
| Dec 26, 2025 | 5,500.00 | 5,590.00 | 5,150.00 | 5,480.00 | 5,330.00 | -0.36% | 35,456 |
| Dec 24, 2025 | 5,500.00 | 5,580.00 | 5,470.00 | 5,500.00 | 5,349.45 | - | 9,877 |
| Dec 23, 2025 | 5,650.00 | 5,650.00 | 5,480.00 | 5,500.00 | 5,349.45 | -2.65% | 13,898 |
| Dec 22, 2025 | 5,740.00 | 5,770.00 | 5,610.00 | 5,650.00 | 5,495.35 | 0.36% | 18,417 |
| Dec 19, 2025 | 5,440.00 | 5,750.00 | 5,400.00 | 5,630.00 | 5,475.89 | 3.87% | 17,156 |
| Dec 18, 2025 | 5,500.00 | 5,580.00 | 5,410.00 | 5,420.00 | 5,271.64 | -2.34% | 11,717 |
| Dec 17, 2025 | 5,510.00 | 5,650.00 | 5,470.00 | 5,550.00 | 5,398.08 | - | 9,468 |
| Dec 16, 2025 | 5,830.00 | 5,830.00 | 5,550.00 | 5,550.00 | 5,398.08 | -2.12% | 18,939 |
| Dec 15, 2025 | 5,560.00 | 5,670.00 | 5,490.00 | 5,670.00 | 5,514.80 | 1.98% | 27,466 |
| Dec 12, 2025 | 5,590.00 | 5,620.00 | 5,490.00 | 5,560.00 | 5,407.81 | 0.54% | 17,769 |
| Dec 11, 2025 | 5,600.00 | 5,740.00 | 5,500.00 | 5,530.00 | 5,378.63 | -0.18% | 21,576 |
| Dec 10, 2025 | 5,610.00 | 5,610.00 | 5,500.00 | 5,540.00 | 5,388.36 | -0.36% | 17,199 |
| Dec 9, 2025 | 5,700.00 | 5,700.00 | 5,540.00 | 5,560.00 | 5,407.81 | -1.42% | 30,177 |
| Dec 8, 2025 | 5,680.00 | 5,720.00 | 5,590.00 | 5,640.00 | 5,485.62 | - | 27,255 |
| Dec 5, 2025 | 5,720.00 | 5,720.00 | 5,520.00 | 5,640.00 | 5,485.62 | -1.40% | 29,064 |
| Dec 4, 2025 | 5,700.00 | 5,730.00 | 5,590.00 | 5,720.00 | 5,563.43 | 0.53% | 21,407 |
| Dec 3, 2025 | 5,710.00 | 5,770.00 | 5,600.00 | 5,690.00 | 5,534.25 | -0.35% | 14,364 |
| Dec 2, 2025 | 5,680.00 | 5,770.00 | 5,610.00 | 5,710.00 | 5,553.70 | 0.18% | 21,699 |
| Dec 1, 2025 | 5,850.00 | 5,890.00 | 5,680.00 | 5,700.00 | 5,543.98 | -2.06% | 24,861 |
| Nov 28, 2025 | 5,580.00 | 5,900.00 | 5,580.00 | 5,820.00 | 5,660.69 | 3.19% | 23,748 |
| Nov 27, 2025 | 5,700.00 | 5,740.00 | 5,510.00 | 5,640.00 | 5,485.62 | 0.71% | 17,404 |
| Nov 26, 2025 | 5,590.00 | 5,690.00 | 5,510.00 | 5,600.00 | 5,446.72 | 1.82% | 11,481 |
| Nov 25, 2025 | 5,480.00 | 5,590.00 | 5,450.00 | 5,500.00 | 5,349.45 | 0.92% | 17,245 |
| Nov 24, 2025 | 5,570.00 | 5,600.00 | 5,260.00 | 5,450.00 | 5,300.82 | -0.55% | 26,426 |
| Nov 21, 2025 | 5,780.00 | 5,780.00 | 5,440.00 | 5,480.00 | 5,330.00 | -6.16% | 26,155 |
| Nov 20, 2025 | 5,310.00 | 5,840.00 | 5,290.00 | 5,840.00 | 5,680.15 | 9.98% | 32,488 |
| Nov 19, 2025 | 5,480.00 | 5,510.00 | 5,250.00 | 5,310.00 | 5,164.65 | -3.10% | 26,048 |
| Nov 18, 2025 | 5,760.00 | 5,790.00 | 5,450.00 | 5,480.00 | 5,330.00 | -5.52% | 33,526 |
| Nov 17, 2025 | 5,770.00 | 5,810.00 | 5,650.00 | 5,800.00 | 5,641.24 | 0.52% | 16,734 |
| Nov 14, 2025 | 5,800.00 | 5,850.00 | 5,650.00 | 5,770.00 | 5,612.06 | -0.52% | 35,948 |
| Nov 13, 2025 | 5,960.00 | 5,980.00 | 5,760.00 | 5,800.00 | 5,641.24 | -2.68% | 22,702 |
| Nov 12, 2025 | 5,820.00 | 5,970.00 | 5,800.00 | 5,960.00 | 5,796.86 | 2.58% | 32,781 |
| Nov 11, 2025 | 5,900.00 | 6,070.00 | 5,810.00 | 5,810.00 | 5,650.97 | -1.53% | 22,349 |
| Nov 10, 2025 | 5,640.00 | 5,980.00 | 5,620.00 | 5,900.00 | 5,738.50 | 4.61% | 46,439 |
| Nov 7, 2025 | 5,750.00 | 5,960.00 | 5,570.00 | 5,640.00 | 5,485.62 | -1.91% | 40,270 |
| Nov 6, 2025 | 5,960.00 | 6,120.00 | 5,700.00 | 5,750.00 | 5,592.61 | -3.52% | 41,727 |
| Nov 5, 2025 | 6,060.00 | 6,060.00 | 5,600.00 | 5,960.00 | 5,796.86 | -1.65% | 50,855 |
| Nov 4, 2025 | 6,220.00 | 6,220.00 | 6,020.00 | 6,060.00 | 5,894.12 | -2.26% | 32,440 |
| Nov 3, 2025 | 6,060.00 | 6,230.00 | 6,010.00 | 6,200.00 | 6,030.29 | 3.33% | 62,339 |
| Oct 31, 2025 | 5,700.00 | 6,000.00 | 5,650.00 | 6,000.00 | 5,835.77 | 4.90% | 45,707 |
| Oct 30, 2025 | 5,850.00 | 5,860.00 | 5,500.00 | 5,720.00 | 5,563.43 | -2.22% | 79,959 |
| Oct 29, 2025 | 5,920.00 | 5,960.00 | 5,770.00 | 5,850.00 | 5,689.87 | -1.18% | 46,740 |
| Oct 28, 2025 | 6,250.00 | 6,250.00 | 5,910.00 | 5,920.00 | 5,757.96 | -5.13% | 85,835 |
| Oct 27, 2025 | 5,980.00 | 6,420.00 | 5,980.00 | 6,240.00 | 6,069.20 | 4.35% | 71,646 |
| Oct 24, 2025 | 6,080.00 | 6,100.00 | 5,800.00 | 5,980.00 | 5,816.31 | -0.66% | 60,947 |
| Oct 23, 2025 | 6,130.00 | 6,200.00 | 6,020.00 | 6,020.00 | 5,855.22 | -1.79% | 40,518 |
| Oct 22, 2025 | 6,270.00 | 6,270.00 | 6,100.00 | 6,130.00 | 5,962.21 | -2.39% | 45,507 |
| Oct 21, 2025 | 6,590.00 | 6,590.00 | 6,150.00 | 6,280.00 | 6,108.10 | -2.94% | 37,283 |
| Oct 20, 2025 | 6,180.00 | 6,730.00 | 6,170.00 | 6,470.00 | 6,292.90 | 4.86% | 63,110 |
| Oct 17, 2025 | 6,490.00 | 6,490.00 | 6,170.00 | 6,170.00 | 6,001.11 | -4.93% | 75,353 |
| Oct 16, 2025 | 6,520.00 | 6,650.00 | 6,300.00 | 6,490.00 | 6,312.35 | -0.31% | 20,763 |
| Oct 15, 2025 | 6,370.00 | 6,530.00 | 6,200.00 | 6,510.00 | 6,331.81 | 2.84% | 30,057 |
| Oct 14, 2025 | 6,410.00 | 6,520.00 | 6,310.00 | 6,330.00 | 6,156.73 | -1.25% | 35,703 |
| Oct 13, 2025 | 6,200.00 | 6,550.00 | 6,130.00 | 6,410.00 | 6,234.54 | -0.47% | 47,564 |