WiSoL CO.,LTD. (KOSDAQ:122990)
South Korea
· Delayed Price · Currency is KRW 5,900.00
-10.00 (-0.17%)
At close: Dec 5, 2025
WiSoL CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,880.00 | 5,960.00 | 5,850.00 | 5,900.00 | 5,900.00 | -0.17% | 61,125 |
| Dec 4, 2025 | 5,900.00 | 5,980.00 | 5,860.00 | 5,910.00 | 5,910.00 | 0.34% | 74,925 |
| Dec 3, 2025 | 5,910.00 | 5,920.00 | 5,820.00 | 5,890.00 | 5,890.00 | 0.34% | 47,098 |
| Dec 2, 2025 | 5,770.00 | 5,900.00 | 5,750.00 | 5,870.00 | 5,870.00 | 2.09% | 62,919 |
| Dec 1, 2025 | 5,800.00 | 5,840.00 | 5,720.00 | 5,750.00 | 5,750.00 | -0.17% | 42,848 |
| Nov 28, 2025 | 5,760.00 | 5,800.00 | 5,700.00 | 5,760.00 | 5,760.00 | 0.52% | 24,429 |
| Nov 27, 2025 | 5,770.00 | 5,850.00 | 5,730.00 | 5,730.00 | 5,730.00 | -1.55% | 23,129 |
| Nov 26, 2025 | 5,730.00 | 5,820.00 | 5,730.00 | 5,820.00 | 5,820.00 | 0.69% | 46,378 |
| Nov 25, 2025 | 5,810.00 | 5,900.00 | 5,720.00 | 5,780.00 | 5,780.00 | 0.17% | 76,807 |
| Nov 24, 2025 | 5,600.00 | 5,770.00 | 5,590.00 | 5,770.00 | 5,770.00 | 2.49% | 56,390 |
| Nov 21, 2025 | 5,650.00 | 5,650.00 | 5,500.00 | 5,630.00 | 5,630.00 | -1.05% | 42,382 |
| Nov 20, 2025 | 5,560.00 | 5,730.00 | 5,560.00 | 5,690.00 | 5,690.00 | 2.34% | 49,328 |
| Nov 19, 2025 | 5,540.00 | 5,600.00 | 5,490.00 | 5,560.00 | 5,560.00 | - | 75,322 |
| Nov 18, 2025 | 5,740.00 | 5,740.00 | 5,550.00 | 5,560.00 | 5,560.00 | -2.80% | 60,698 |
| Nov 17, 2025 | 5,700.00 | 5,730.00 | 5,560.00 | 5,720.00 | 5,720.00 | 0.70% | 64,326 |
| Nov 14, 2025 | 5,660.00 | 5,710.00 | 5,600.00 | 5,680.00 | 5,680.00 | 0.18% | 54,304 |
| Nov 13, 2025 | 5,640.00 | 5,730.00 | 5,630.00 | 5,670.00 | 5,670.00 | 0.71% | 92,699 |
| Nov 12, 2025 | 5,580.00 | 5,720.00 | 5,580.00 | 5,630.00 | 5,630.00 | 0.90% | 84,538 |
| Nov 11, 2025 | 5,620.00 | 5,730.00 | 5,550.00 | 5,580.00 | 5,580.00 | -1.24% | 65,171 |
| Nov 10, 2025 | 5,390.00 | 5,700.00 | 5,390.00 | 5,650.00 | 5,650.00 | 4.24% | 90,532 |
| Nov 7, 2025 | 5,520.00 | 5,540.00 | 5,380.00 | 5,420.00 | 5,420.00 | -1.99% | 87,912 |
| Nov 6, 2025 | 5,460.00 | 5,550.00 | 5,420.00 | 5,530.00 | 5,530.00 | 1.10% | 63,502 |
| Nov 5, 2025 | 5,540.00 | 5,540.00 | 5,370.00 | 5,470.00 | 5,470.00 | -1.44% | 102,455 |
| Nov 4, 2025 | 5,510.00 | 5,600.00 | 5,470.00 | 5,550.00 | 5,550.00 | 0.73% | 94,910 |
| Nov 3, 2025 | 5,670.00 | 5,670.00 | 5,500.00 | 5,510.00 | 5,510.00 | -2.48% | 105,871 |
| Oct 31, 2025 | 5,630.00 | 5,800.00 | 5,550.00 | 5,650.00 | 5,650.00 | -0.35% | 110,857 |
| Oct 30, 2025 | 5,650.00 | 5,750.00 | 5,610.00 | 5,670.00 | 5,670.00 | -0.18% | 83,449 |
| Oct 29, 2025 | 5,580.00 | 5,810.00 | 5,570.00 | 5,680.00 | 5,680.00 | 2.53% | 163,539 |
| Oct 28, 2025 | 5,650.00 | 5,660.00 | 5,500.00 | 5,540.00 | 5,540.00 | -1.07% | 105,857 |
| Oct 27, 2025 | 5,620.00 | 5,650.00 | 5,580.00 | 5,600.00 | 5,600.00 | -0.36% | 74,106 |
| Oct 24, 2025 | 5,680.00 | 5,680.00 | 5,600.00 | 5,620.00 | 5,620.00 | -0.18% | 46,098 |
| Oct 23, 2025 | 5,630.00 | 5,710.00 | 5,560.00 | 5,630.00 | 5,630.00 | - | 47,802 |
| Oct 22, 2025 | 5,610.00 | 5,640.00 | 5,500.00 | 5,630.00 | 5,630.00 | 0.54% | 51,079 |
| Oct 21, 2025 | 5,640.00 | 5,710.00 | 5,560.00 | 5,600.00 | 5,600.00 | -1.23% | 106,407 |
| Oct 20, 2025 | 5,700.00 | 5,720.00 | 5,580.00 | 5,670.00 | 5,670.00 | -0.18% | 64,109 |
| Oct 17, 2025 | 5,710.00 | 5,740.00 | 5,670.00 | 5,680.00 | 5,680.00 | -0.53% | 58,453 |
| Oct 16, 2025 | 5,770.00 | 5,790.00 | 5,690.00 | 5,710.00 | 5,710.00 | -1.04% | 88,190 |
| Oct 15, 2025 | 5,770.00 | 5,900.00 | 5,710.00 | 5,770.00 | 5,770.00 | - | 95,392 |
| Oct 14, 2025 | 5,820.00 | 5,880.00 | 5,660.00 | 5,770.00 | 5,770.00 | -1.37% | 74,443 |
| Oct 13, 2025 | 5,770.00 | 5,870.00 | 5,710.00 | 5,850.00 | 5,850.00 | 0.69% | 45,749 |
| Oct 10, 2025 | 5,760.00 | 5,900.00 | 5,710.00 | 5,810.00 | 5,810.00 | 1.40% | 82,414 |
| Oct 2, 2025 | 5,710.00 | 5,810.00 | 5,690.00 | 5,730.00 | 5,730.00 | 0.53% | 54,234 |
| Oct 1, 2025 | 5,760.00 | 5,780.00 | 5,700.00 | 5,700.00 | 5,700.00 | -1.04% | 45,921 |
| Sep 30, 2025 | 5,780.00 | 5,820.00 | 5,740.00 | 5,760.00 | 5,760.00 | -0.35% | 42,028 |
| Sep 29, 2025 | 5,730.00 | 5,870.00 | 5,730.00 | 5,780.00 | 5,780.00 | 0.87% | 70,054 |
| Sep 26, 2025 | 5,890.00 | 5,900.00 | 5,720.00 | 5,730.00 | 5,730.00 | -2.72% | 80,492 |
| Sep 25, 2025 | 5,910.00 | 5,910.00 | 5,830.00 | 5,890.00 | 5,890.00 | -0.34% | 51,305 |
| Sep 24, 2025 | 5,920.00 | 5,950.00 | 5,850.00 | 5,910.00 | 5,910.00 | -1.01% | 51,087 |
| Sep 23, 2025 | 6,050.00 | 6,050.00 | 5,900.00 | 5,970.00 | 5,970.00 | -1.32% | 78,413 |
| Sep 22, 2025 | 5,970.00 | 6,060.00 | 5,950.00 | 6,050.00 | 6,050.00 | 1.34% | 48,928 |
| Sep 19, 2025 | 6,000.00 | 6,040.00 | 5,930.00 | 5,970.00 | 5,970.00 | -0.50% | 63,656 |
| Sep 18, 2025 | 6,000.00 | 6,040.00 | 5,940.00 | 6,000.00 | 6,000.00 | -0.33% | 49,921 |
| Sep 17, 2025 | 6,010.00 | 6,190.00 | 5,950.00 | 6,020.00 | 6,020.00 | 0.33% | 41,733 |
| Sep 16, 2025 | 6,000.00 | 6,020.00 | 5,950.00 | 6,000.00 | 6,000.00 | -0.17% | 41,657 |
| Sep 15, 2025 | 6,040.00 | 6,060.00 | 5,980.00 | 6,010.00 | 6,010.00 | -0.66% | 35,426 |
| Sep 12, 2025 | 6,000.00 | 6,060.00 | 5,980.00 | 6,050.00 | 6,050.00 | 1.17% | 91,187 |
| Sep 11, 2025 | 5,960.00 | 5,990.00 | 5,920.00 | 5,980.00 | 5,980.00 | 0.34% | 39,640 |
| Sep 10, 2025 | 5,890.00 | 5,990.00 | 5,880.00 | 5,960.00 | 5,960.00 | 1.19% | 67,768 |
| Sep 9, 2025 | 5,930.00 | 5,930.00 | 5,870.00 | 5,890.00 | 5,890.00 | 0.34% | 26,044 |
| Sep 8, 2025 | 5,860.00 | 5,940.00 | 5,860.00 | 5,870.00 | 5,870.00 | - | 53,927 |
| Sep 5, 2025 | 5,850.00 | 5,900.00 | 5,820.00 | 5,870.00 | 5,870.00 | 0.69% | 40,771 |
| Sep 4, 2025 | 5,720.00 | 5,870.00 | 5,690.00 | 5,830.00 | 5,830.00 | 2.64% | 76,154 |
| Sep 3, 2025 | 5,620.00 | 5,730.00 | 5,600.00 | 5,680.00 | 5,680.00 | 1.07% | 40,583 |
| Sep 2, 2025 | 5,640.00 | 5,660.00 | 5,600.00 | 5,620.00 | 5,620.00 | 0.18% | 31,832 |
| Sep 1, 2025 | 5,700.00 | 5,700.00 | 5,590.00 | 5,610.00 | 5,610.00 | -1.58% | 51,242 |
| Aug 29, 2025 | 5,680.00 | 5,730.00 | 5,670.00 | 5,700.00 | 5,700.00 | 0.35% | 38,867 |
| Aug 28, 2025 | 5,730.00 | 5,730.00 | 5,640.00 | 5,680.00 | 5,680.00 | -0.70% | 66,546 |
| Aug 27, 2025 | 5,680.00 | 5,720.00 | 5,620.00 | 5,720.00 | 5,720.00 | - | 30,454 |
| Aug 26, 2025 | 5,620.00 | 5,730.00 | 5,590.00 | 5,720.00 | 5,720.00 | 1.96% | 44,565 |
| Aug 25, 2025 | 5,740.00 | 5,750.00 | 5,560.00 | 5,610.00 | 5,610.00 | -1.06% | 165,284 |
| Aug 22, 2025 | 5,800.00 | 5,820.00 | 5,560.00 | 5,670.00 | 5,670.00 | -1.73% | 137,550 |
| Aug 21, 2025 | 5,800.00 | 5,840.00 | 5,750.00 | 5,770.00 | 5,770.00 | 0.17% | 63,167 |
| Aug 20, 2025 | 5,770.00 | 5,800.00 | 5,680.00 | 5,760.00 | 5,760.00 | -1.03% | 101,132 |
| Aug 19, 2025 | 5,830.00 | 5,880.00 | 5,750.00 | 5,820.00 | 5,820.00 | -0.17% | 90,515 |
| Aug 18, 2025 | 5,970.00 | 6,020.00 | 5,810.00 | 5,830.00 | 5,830.00 | -2.18% | 243,080 |
| Aug 14, 2025 | 6,360.00 | 6,360.00 | 5,890.00 | 5,960.00 | 5,960.00 | -7.60% | 607,663 |
| Aug 13, 2025 | 6,380.00 | 6,470.00 | 6,310.00 | 6,450.00 | 6,450.00 | 1.26% | 126,579 |
| Aug 12, 2025 | 6,360.00 | 6,400.00 | 6,340.00 | 6,370.00 | 6,370.00 | 0.47% | 61,795 |
| Aug 11, 2025 | 6,400.00 | 6,400.00 | 6,300.00 | 6,340.00 | 6,340.00 | -0.16% | 61,134 |
| Aug 8, 2025 | 6,370.00 | 6,400.00 | 6,340.00 | 6,350.00 | 6,350.00 | -0.47% | 116,255 |
| Aug 7, 2025 | 6,350.00 | 6,410.00 | 6,330.00 | 6,380.00 | 6,380.00 | 0.47% | 77,885 |
| Aug 6, 2025 | 6,400.00 | 6,460.00 | 6,330.00 | 6,350.00 | 6,350.00 | -0.94% | 88,831 |
| Aug 5, 2025 | 6,420.00 | 6,490.00 | 6,340.00 | 6,410.00 | 6,410.00 | 0.31% | 85,591 |
| Aug 4, 2025 | 6,260.00 | 6,410.00 | 6,230.00 | 6,390.00 | 6,390.00 | 2.08% | 99,278 |
| Aug 1, 2025 | 6,650.00 | 6,650.00 | 6,120.00 | 6,260.00 | 6,260.00 | -6.43% | 560,574 |
| Jul 31, 2025 | 6,660.00 | 6,770.00 | 6,630.00 | 6,690.00 | 6,690.00 | 0.45% | 68,113 |
| Jul 30, 2025 | 6,490.00 | 6,790.00 | 6,490.00 | 6,660.00 | 6,660.00 | 1.83% | 173,816 |
| Jul 29, 2025 | 6,450.00 | 6,590.00 | 6,400.00 | 6,540.00 | 6,540.00 | 1.55% | 62,842 |
| Jul 28, 2025 | 6,530.00 | 6,530.00 | 6,380.00 | 6,440.00 | 6,440.00 | -1.08% | 59,300 |
| Jul 25, 2025 | 6,550.00 | 6,600.00 | 6,490.00 | 6,510.00 | 6,510.00 | -0.31% | 42,004 |
| Jul 24, 2025 | 6,640.00 | 6,650.00 | 6,500.00 | 6,530.00 | 6,530.00 | -1.66% | 79,929 |
| Jul 23, 2025 | 6,630.00 | 6,670.00 | 6,550.00 | 6,640.00 | 6,640.00 | - | 50,749 |
| Jul 22, 2025 | 6,550.00 | 6,690.00 | 6,550.00 | 6,640.00 | 6,640.00 | 1.37% | 95,517 |
| Jul 21, 2025 | 6,450.00 | 6,610.00 | 6,450.00 | 6,550.00 | 6,550.00 | -0.15% | 85,292 |
| Jul 18, 2025 | 6,580.00 | 6,590.00 | 6,480.00 | 6,560.00 | 6,560.00 | 0.15% | 64,669 |
| Jul 17, 2025 | 6,510.00 | 6,580.00 | 6,500.00 | 6,550.00 | 6,550.00 | 0.77% | 100,241 |
| Jul 16, 2025 | 6,480.00 | 6,570.00 | 6,430.00 | 6,500.00 | 6,500.00 | 0.31% | 70,857 |
| Jul 15, 2025 | 6,510.00 | 6,550.00 | 6,460.00 | 6,480.00 | 6,480.00 | -0.77% | 43,214 |
| Jul 14, 2025 | 6,570.00 | 6,570.00 | 6,490.00 | 6,530.00 | 6,530.00 | -0.61% | 54,404 |
| Jul 11, 2025 | 6,540.00 | 6,580.00 | 6,500.00 | 6,570.00 | 6,570.00 | 0.46% | 73,519 |