Skip to main content
WISE iTech Co., Ltd. (KOSDAQ:065370)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,640.00
-80.00 (-1.40%)
At close: Dec 5, 2025

WISE iTech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20255,720.005,720.005,520.005,640.005,640.00-1.40%28,988
Dec 4, 20255,700.005,730.005,590.005,720.005,720.000.53%21,407
Dec 3, 20255,710.005,770.005,600.005,690.005,690.00-0.35%14,364
Dec 2, 20255,680.005,770.005,610.005,710.005,710.000.18%21,699
Dec 1, 20255,850.005,890.005,680.005,700.005,700.00-2.06%24,836
Nov 28, 20255,580.005,900.005,580.005,820.005,820.003.19%23,748
Nov 27, 20255,700.005,740.005,510.005,640.005,640.000.71%17,404
Nov 26, 20255,590.005,690.005,510.005,600.005,600.001.82%11,481
Nov 25, 20255,480.005,590.005,450.005,500.005,500.000.92%17,245
Nov 24, 20255,570.005,600.005,260.005,450.005,450.00-0.55%26,426
Nov 21, 20255,780.005,780.005,440.005,480.005,480.00-6.16%26,155
Nov 20, 20255,310.005,840.005,290.005,840.005,840.009.98%32,488
Nov 19, 20255,480.005,510.005,250.005,310.005,310.00-3.10%26,048
Nov 18, 20255,760.005,790.005,450.005,480.005,480.00-5.52%33,526
Nov 17, 20255,770.005,810.005,650.005,800.005,800.000.52%16,734
Nov 14, 20255,800.005,850.005,650.005,770.005,770.00-0.52%35,948
Nov 13, 20255,960.005,980.005,760.005,800.005,800.00-2.68%22,702
Nov 12, 20255,820.005,970.005,800.005,960.005,960.002.58%32,781
Nov 11, 20255,900.006,070.005,810.005,810.005,810.00-1.53%22,349
Nov 10, 20255,640.005,980.005,620.005,900.005,900.004.61%46,439
Nov 7, 20255,750.005,960.005,570.005,640.005,640.00-1.91%40,270
Nov 6, 20255,960.006,120.005,700.005,750.005,750.00-3.52%41,727
Nov 5, 20256,060.006,060.005,600.005,960.005,960.00-1.65%50,855
Nov 4, 20256,220.006,220.006,020.006,060.006,060.00-2.26%32,440
Nov 3, 20256,060.006,230.006,010.006,200.006,200.003.33%62,339
Oct 31, 20255,700.006,000.005,650.006,000.006,000.004.90%45,707
Oct 30, 20255,850.005,860.005,500.005,720.005,720.00-2.22%79,959
Oct 29, 20255,920.005,960.005,770.005,850.005,850.00-1.18%46,740
Oct 28, 20256,250.006,250.005,910.005,920.005,920.00-5.13%85,835
Oct 27, 20255,980.006,420.005,980.006,240.006,240.004.35%71,646
Oct 24, 20256,080.006,100.005,800.005,980.005,980.00-0.66%60,947
Oct 23, 20256,130.006,200.006,020.006,020.006,020.00-1.79%40,518
Oct 22, 20256,270.006,270.006,100.006,130.006,130.00-2.39%45,507
Oct 21, 20256,590.006,590.006,150.006,280.006,280.00-2.94%37,283
Oct 20, 20256,180.006,730.006,170.006,470.006,470.004.86%63,110
Oct 17, 20256,490.006,490.006,170.006,170.006,170.00-4.93%75,353
Oct 16, 20256,520.006,650.006,300.006,490.006,490.00-0.31%20,763
Oct 15, 20256,370.006,530.006,200.006,510.006,510.002.84%30,057
Oct 14, 20256,410.006,520.006,310.006,330.006,330.00-1.25%35,703
Oct 13, 20256,200.006,550.006,130.006,410.006,410.00-0.47%47,564
Oct 10, 20256,620.006,700.006,440.006,440.006,440.00-2.57%36,713
Oct 2, 20256,570.006,700.006,450.006,610.006,610.000.92%14,826
Oct 1, 20256,500.006,570.006,440.006,550.006,550.000.61%15,731
Sep 30, 20256,660.006,690.006,510.006,510.006,510.00-1.66%18,486
Sep 29, 20256,640.006,760.006,610.006,620.006,620.00-0.75%18,643
Sep 26, 20256,980.006,980.006,600.006,670.006,670.00-3.19%29,716
Sep 25, 20256,950.007,000.006,810.006,890.006,890.00-0.86%24,186
Sep 24, 20257,020.007,070.006,950.006,950.006,950.00-1.56%45,801
Sep 23, 20257,120.007,200.007,040.007,060.007,060.00-0.84%28,895
Sep 22, 20257,240.007,260.007,100.007,120.007,120.00-1.52%31,311
Sep 19, 20257,290.007,370.007,130.007,230.007,230.00-0.82%40,113
Sep 18, 20257,100.007,310.007,060.007,290.007,290.003.99%42,742
Sep 17, 20257,110.007,120.006,970.007,010.007,010.00-1.41%28,073
Sep 16, 20257,130.007,190.007,090.007,110.007,110.00-0.28%26,751
Sep 15, 20257,360.007,380.007,120.007,130.007,130.00-2.73%47,121
Sep 12, 20257,170.007,430.007,110.007,330.007,330.002.23%99,092
Sep 11, 20257,090.007,260.007,070.007,170.007,170.001.13%59,010
Sep 10, 20256,850.007,530.006,850.007,090.007,090.003.81%157,193
Sep 9, 20256,900.006,900.006,750.006,830.006,830.000.29%10,461
Sep 8, 20256,750.006,890.006,720.006,810.006,810.000.59%19,899
Sep 5, 20256,830.006,870.006,730.006,770.006,770.00-20,641
Sep 4, 20256,800.006,900.006,720.006,770.006,770.000.30%27,083
Sep 3, 20256,720.006,800.006,690.006,750.006,750.00-10,140
Sep 2, 20256,820.006,830.006,700.006,750.006,750.000.15%16,073
Sep 1, 20256,740.006,880.006,600.006,740.006,740.00-22,838
Aug 29, 20256,850.006,850.006,680.006,740.006,740.00-0.30%25,834
Aug 28, 20256,870.006,880.006,720.006,760.006,760.00-15,742
Aug 27, 20256,910.006,930.006,740.006,760.006,760.00-2.03%22,761
Aug 26, 20256,730.006,940.006,730.006,900.006,900.000.29%20,845
Aug 25, 20256,790.006,950.006,730.006,880.006,880.002.53%52,109
Aug 22, 20256,790.006,830.006,610.006,710.006,710.00-1.18%57,137
Aug 21, 20256,560.006,810.006,540.006,790.006,790.002.41%118,921
Aug 20, 20256,650.006,710.006,490.006,630.006,630.00-1.19%54,773
Aug 19, 20256,890.006,940.006,650.006,710.006,710.00-2.61%43,591
Aug 18, 20257,030.007,040.006,800.006,890.006,890.00-1.99%63,047
Aug 14, 20257,000.007,130.006,980.007,030.007,030.00-0.42%36,689
Aug 13, 20257,100.007,160.006,950.007,060.007,060.00-0.28%50,594
Aug 12, 20257,100.007,290.007,070.007,080.007,080.00-1.12%57,167
Aug 11, 20257,210.007,290.007,070.007,160.007,160.00-1.78%95,513
Aug 8, 20257,460.007,570.007,290.007,290.007,290.00-2.28%136,154
Aug 7, 20257,060.008,540.007,020.007,460.007,460.006.27%2,241,844
Aug 6, 20256,940.007,140.006,940.007,020.007,020.00-25,998
Aug 5, 20257,040.007,240.007,000.007,020.007,020.00-0.14%30,834
Aug 4, 20257,150.007,250.006,990.007,030.007,030.00-1.68%40,918
Aug 1, 20257,660.007,660.007,050.007,150.007,150.00-5.42%89,359
Jul 31, 20257,110.007,820.007,110.007,560.007,560.006.78%122,342
Jul 30, 20257,330.007,520.007,080.007,080.007,080.00-3.54%43,916
Jul 29, 20257,330.007,700.007,250.007,340.007,340.000.69%75,666
Jul 28, 20257,370.007,470.007,280.007,290.007,290.00-0.95%25,180
Jul 25, 20257,350.007,450.007,250.007,360.007,360.000.55%39,233
Jul 24, 20257,470.007,560.007,200.007,320.007,320.00-1.35%59,268
Jul 23, 20257,450.007,520.007,380.007,420.007,420.00-1.20%34,502
Jul 22, 20257,550.007,600.007,420.007,510.007,510.00-0.53%35,460
Jul 21, 20257,560.007,600.007,450.007,550.007,550.000.27%29,005
Jul 18, 20257,470.007,550.007,400.007,530.007,530.000.40%28,397
Jul 17, 20257,530.007,590.007,370.007,500.007,500.00-0.27%40,835
Jul 16, 20258,000.008,010.007,400.007,520.007,520.00-4.93%110,713
Jul 15, 20257,870.007,970.007,760.007,910.007,910.000.89%27,123
Jul 14, 20258,290.008,290.007,820.007,840.007,840.00-3.80%57,443
Jul 11, 20257,830.008,150.007,750.008,150.008,150.004.09%47,226