WiSoL CO.,LTD. (KOSDAQ:122990)
South Korea
· Delayed Price · Currency is KRW 7,640.00
+150.00 (2.00%)
Apr 29, 2026, 3:30 PM KST
WiSoL CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,500.00 | 7,650.00 | 7,440.00 | 7,640.00 | 7,640.00 | 2.00% | 89,244 |
| Apr 28, 2026 | 7,450.00 | 7,570.00 | 7,450.00 | 7,490.00 | 7,490.00 | -0.40% | 79,702 |
| Apr 27, 2026 | 7,760.00 | 7,760.00 | 7,430.00 | 7,520.00 | 7,520.00 | -2.84% | 127,810 |
| Apr 24, 2026 | 7,600.00 | 7,760.00 | 7,590.00 | 7,740.00 | 7,740.00 | 1.71% | 125,559 |
| Apr 23, 2026 | 7,600.00 | 7,630.00 | 7,470.00 | 7,610.00 | 7,610.00 | 0.40% | 82,276 |
| Apr 22, 2026 | 7,550.00 | 7,610.00 | 7,480.00 | 7,580.00 | 7,580.00 | 0.80% | 119,906 |
| Apr 21, 2026 | 7,620.00 | 7,730.00 | 7,520.00 | 7,520.00 | 7,520.00 | -0.92% | 111,299 |
| Apr 20, 2026 | 7,650.00 | 7,680.00 | 7,500.00 | 7,590.00 | 7,590.00 | -0.78% | 74,615 |
| Apr 17, 2026 | 7,500.00 | 7,650.00 | 7,480.00 | 7,650.00 | 7,650.00 | 1.19% | 87,075 |
| Apr 16, 2026 | 7,450.00 | 7,630.00 | 7,330.00 | 7,560.00 | 7,560.00 | 2.02% | 151,789 |
| Apr 15, 2026 | 7,210.00 | 7,470.00 | 7,170.00 | 7,410.00 | 7,410.00 | 2.49% | 194,670 |
| Apr 14, 2026 | 7,200.00 | 7,350.00 | 7,090.00 | 7,230.00 | 7,230.00 | 1.12% | 180,519 |
| Apr 13, 2026 | 6,980.00 | 7,150.00 | 6,920.00 | 7,150.00 | 7,150.00 | 2.44% | 189,484 |
| Apr 10, 2026 | 6,790.00 | 7,070.00 | 6,790.00 | 6,980.00 | 6,980.00 | 3.87% | 181,599 |
| Apr 9, 2026 | 6,700.00 | 6,770.00 | 6,650.00 | 6,720.00 | 6,720.00 | 0.30% | 46,586 |
| Apr 8, 2026 | 6,580.00 | 6,800.00 | 6,580.00 | 6,700.00 | 6,700.00 | 1.98% | 98,943 |
| Apr 7, 2026 | 6,590.00 | 6,640.00 | 6,480.00 | 6,570.00 | 6,570.00 | -0.30% | 46,592 |
| Apr 6, 2026 | 6,530.00 | 6,700.00 | 6,510.00 | 6,590.00 | 6,590.00 | 1.07% | 43,283 |
| Apr 3, 2026 | 6,590.00 | 6,730.00 | 6,520.00 | 6,520.00 | 6,520.00 | 1.40% | 56,265 |
| Apr 2, 2026 | 6,650.00 | 6,750.00 | 6,390.00 | 6,430.00 | 6,430.00 | -3.31% | 71,556 |
| Apr 1, 2026 | 6,300.00 | 6,700.00 | 6,300.00 | 6,650.00 | 6,650.00 | 6.57% | 100,237 |
| Mar 31, 2026 | 6,350.00 | 6,360.00 | 6,150.00 | 6,240.00 | 6,240.00 | -2.19% | 100,743 |
| Mar 30, 2026 | 6,860.00 | 6,860.00 | 6,380.00 | 6,380.00 | 6,380.00 | -11.39% | 172,137 |
| Mar 27, 2026 | 7,310.00 | 7,340.00 | 7,170.00 | 7,200.00 | 6,700.00 | -1.50% | 124,151 |
| Mar 26, 2026 | 7,490.00 | 7,490.00 | 7,250.00 | 7,310.00 | 6,802.36 | -2.66% | 122,559 |
| Mar 25, 2026 | 7,540.00 | 7,560.00 | 7,390.00 | 7,510.00 | 6,988.47 | 2.32% | 111,390 |
| Mar 24, 2026 | 7,400.00 | 7,480.00 | 7,300.00 | 7,340.00 | 6,830.28 | 0.14% | 74,425 |
| Mar 23, 2026 | 7,560.00 | 7,560.00 | 7,310.00 | 7,330.00 | 6,820.97 | -3.17% | 124,770 |
| Mar 20, 2026 | 7,500.00 | 7,600.00 | 7,430.00 | 7,570.00 | 7,044.31 | 1.47% | 78,694 |
| Mar 19, 2026 | 7,530.00 | 7,610.00 | 7,460.00 | 7,460.00 | 6,941.94 | -1.84% | 85,639 |
| Mar 18, 2026 | 7,660.00 | 7,740.00 | 7,550.00 | 7,600.00 | 7,072.22 | -0.13% | 119,662 |
| Mar 17, 2026 | 7,660.00 | 7,730.00 | 7,570.00 | 7,610.00 | 7,081.53 | 0.40% | 142,246 |
| Mar 16, 2026 | 7,630.00 | 7,690.00 | 7,460.00 | 7,580.00 | 7,053.61 | - | 229,878 |
| Mar 13, 2026 | 7,330.00 | 7,890.00 | 7,330.00 | 7,580.00 | 7,053.61 | 4.26% | 757,883 |
| Mar 12, 2026 | 7,340.00 | 7,560.00 | 7,180.00 | 7,270.00 | 6,765.14 | -1.09% | 359,517 |
| Mar 11, 2026 | 6,980.00 | 7,880.00 | 6,950.00 | 7,350.00 | 6,839.58 | 6.83% | 916,013 |
| Mar 10, 2026 | 6,930.00 | 6,990.00 | 6,820.00 | 6,880.00 | 6,402.22 | 1.33% | 84,974 |
| Mar 9, 2026 | 6,870.00 | 6,870.00 | 6,640.00 | 6,790.00 | 6,318.47 | -1.88% | 98,478 |
| Mar 6, 2026 | 6,880.00 | 6,940.00 | 6,690.00 | 6,920.00 | 6,439.44 | 0.58% | 131,622 |
| Mar 5, 2026 | 6,720.00 | 7,000.00 | 6,720.00 | 6,880.00 | 6,402.22 | 5.68% | 162,642 |
| Mar 4, 2026 | 6,840.00 | 6,870.00 | 6,400.00 | 6,510.00 | 6,057.92 | -6.20% | 329,659 |
| Mar 3, 2026 | 7,070.00 | 7,160.00 | 6,920.00 | 6,940.00 | 6,458.06 | -3.48% | 203,762 |
| Feb 27, 2026 | 7,350.00 | 7,350.00 | 7,120.00 | 7,190.00 | 6,690.69 | -2.18% | 153,625 |
| Feb 26, 2026 | 7,270.00 | 7,350.00 | 7,120.00 | 7,350.00 | 6,839.58 | 2.08% | 152,607 |
| Feb 25, 2026 | 7,150.00 | 7,300.00 | 7,040.00 | 7,200.00 | 6,700.00 | 1.55% | 234,741 |
| Feb 24, 2026 | 6,570.00 | 7,090.00 | 6,450.00 | 7,090.00 | 6,597.64 | 8.58% | 716,991 |
| Feb 23, 2026 | 6,500.00 | 6,570.00 | 6,450.00 | 6,530.00 | 6,076.53 | 1.08% | 100,479 |
| Feb 20, 2026 | 6,320.00 | 6,500.00 | 6,320.00 | 6,460.00 | 6,011.39 | 1.73% | 112,699 |
| Feb 19, 2026 | 6,370.00 | 6,450.00 | 6,300.00 | 6,350.00 | 5,909.03 | -0.31% | 169,441 |
| Feb 13, 2026 | 6,400.00 | 6,470.00 | 6,320.00 | 6,370.00 | 5,927.64 | -0.62% | 86,793 |
| Feb 12, 2026 | 6,360.00 | 6,430.00 | 6,290.00 | 6,410.00 | 5,964.86 | 0.79% | 69,410 |
| Feb 11, 2026 | 6,410.00 | 6,470.00 | 6,320.00 | 6,360.00 | 5,918.33 | -0.78% | 107,980 |
| Feb 10, 2026 | 6,200.00 | 6,440.00 | 6,190.00 | 6,410.00 | 5,964.86 | 3.39% | 169,474 |
| Feb 9, 2026 | 6,230.00 | 6,300.00 | 6,160.00 | 6,200.00 | 5,769.44 | -0.16% | 45,552 |
| Feb 6, 2026 | 6,300.00 | 6,300.00 | 6,100.00 | 6,210.00 | 5,778.75 | -1.43% | 78,420 |
| Feb 5, 2026 | 6,280.00 | 6,350.00 | 6,200.00 | 6,300.00 | 5,862.50 | 0.32% | 104,673 |
| Feb 4, 2026 | 6,170.00 | 6,310.00 | 6,130.00 | 6,280.00 | 5,843.89 | 1.78% | 153,406 |
| Feb 3, 2026 | 6,030.00 | 6,200.00 | 6,030.00 | 6,170.00 | 5,741.53 | 2.32% | 72,123 |
| Feb 2, 2026 | 6,010.00 | 6,220.00 | 6,000.00 | 6,030.00 | 5,611.25 | -1.15% | 106,269 |
| Jan 30, 2026 | 6,100.00 | 6,180.00 | 6,060.00 | 6,100.00 | 5,676.39 | 0.16% | 95,465 |
| Jan 29, 2026 | 6,120.00 | 6,150.00 | 5,990.00 | 6,090.00 | 5,667.08 | -0.49% | 130,075 |
| Jan 28, 2026 | 6,210.00 | 6,260.00 | 6,110.00 | 6,120.00 | 5,695.00 | -0.81% | 109,196 |
| Jan 27, 2026 | 6,140.00 | 6,250.00 | 6,140.00 | 6,170.00 | 5,741.53 | -0.48% | 67,655 |
| Jan 26, 2026 | 6,210.00 | 6,240.00 | 6,150.00 | 6,200.00 | 5,769.44 | -0.16% | 76,249 |
| Jan 23, 2026 | 6,230.00 | 6,300.00 | 6,120.00 | 6,210.00 | 5,778.75 | -0.32% | 89,867 |
| Jan 22, 2026 | 6,310.00 | 6,370.00 | 6,180.00 | 6,230.00 | 5,797.36 | -1.27% | 128,149 |
| Jan 21, 2026 | 6,100.00 | 6,320.00 | 6,030.00 | 6,310.00 | 5,871.81 | 3.10% | 174,349 |
| Jan 20, 2026 | 6,050.00 | 6,130.00 | 6,040.00 | 6,120.00 | 5,695.00 | 0.82% | 76,332 |
| Jan 19, 2026 | 6,050.00 | 6,130.00 | 5,950.00 | 6,070.00 | 5,648.47 | 0.33% | 78,138 |
| Jan 16, 2026 | 5,960.00 | 6,150.00 | 5,960.00 | 6,050.00 | 5,629.86 | 1.34% | 150,414 |
| Jan 15, 2026 | 5,800.00 | 6,040.00 | 5,740.00 | 5,970.00 | 5,555.42 | 3.11% | 151,150 |
| Jan 14, 2026 | 5,700.00 | 5,790.00 | 5,610.00 | 5,790.00 | 5,387.92 | 2.48% | 94,606 |
| Jan 13, 2026 | 5,610.00 | 5,700.00 | 5,610.00 | 5,650.00 | 5,257.64 | - | 60,471 |
| Jan 12, 2026 | 5,560.00 | 5,670.00 | 5,530.00 | 5,650.00 | 5,257.64 | 1.62% | 42,574 |
| Jan 9, 2026 | 5,510.00 | 5,590.00 | 5,470.00 | 5,560.00 | 5,173.89 | 0.91% | 29,160 |
| Jan 8, 2026 | 5,620.00 | 5,620.00 | 5,480.00 | 5,510.00 | 5,127.36 | -1.96% | 61,109 |
| Jan 7, 2026 | 5,690.00 | 5,700.00 | 5,580.00 | 5,620.00 | 5,229.72 | -1.23% | 45,166 |
| Jan 6, 2026 | 5,600.00 | 5,700.00 | 5,550.00 | 5,690.00 | 5,294.86 | 1.61% | 65,742 |
| Jan 5, 2026 | 5,660.00 | 5,720.00 | 5,570.00 | 5,600.00 | 5,211.11 | -1.06% | 70,750 |
| Jan 2, 2026 | 5,740.00 | 5,740.00 | 5,610.00 | 5,660.00 | 5,266.94 | -1.39% | 90,833 |
| Dec 30, 2025 | 5,740.00 | 5,820.00 | 5,720.00 | 5,740.00 | 5,341.39 | - | 28,625 |
| Dec 29, 2025 | 5,840.00 | 5,840.00 | 5,700.00 | 5,740.00 | 5,341.39 | - | 54,259 |
| Dec 26, 2025 | 5,770.00 | 5,790.00 | 5,700.00 | 5,740.00 | 5,341.39 | -0.52% | 70,097 |
| Dec 24, 2025 | 5,780.00 | 5,800.00 | 5,700.00 | 5,770.00 | 5,369.31 | -0.17% | 36,546 |
| Dec 23, 2025 | 5,810.00 | 5,870.00 | 5,740.00 | 5,780.00 | 5,378.61 | -0.69% | 55,270 |
| Dec 22, 2025 | 5,940.00 | 5,940.00 | 5,800.00 | 5,820.00 | 5,415.83 | -1.02% | 88,031 |
| Dec 19, 2025 | 5,850.00 | 5,900.00 | 5,800.00 | 5,880.00 | 5,471.67 | 0.51% | 40,879 |
| Dec 18, 2025 | 5,870.00 | 5,870.00 | 5,800.00 | 5,850.00 | 5,443.75 | -0.68% | 53,560 |
| Dec 17, 2025 | 5,870.00 | 5,930.00 | 5,820.00 | 5,890.00 | 5,480.97 | - | 41,917 |
| Dec 16, 2025 | 5,930.00 | 5,950.00 | 5,850.00 | 5,890.00 | 5,480.97 | -0.67% | 65,652 |
| Dec 15, 2025 | 5,880.00 | 5,950.00 | 5,790.00 | 5,930.00 | 5,518.19 | 0.85% | 52,754 |
| Dec 12, 2025 | 5,880.00 | 5,890.00 | 5,790.00 | 5,880.00 | 5,471.67 | - | 27,575 |
| Dec 11, 2025 | 5,860.00 | 5,900.00 | 5,830.00 | 5,880.00 | 5,471.67 | 0.34% | 30,237 |
| Dec 10, 2025 | 5,800.00 | 5,910.00 | 5,760.00 | 5,860.00 | 5,453.06 | 1.03% | 33,065 |
| Dec 9, 2025 | 5,750.00 | 5,930.00 | 5,750.00 | 5,800.00 | 5,397.22 | 0.17% | 39,940 |
| Dec 8, 2025 | 5,900.00 | 5,950.00 | 5,790.00 | 5,790.00 | 5,387.92 | -1.86% | 56,643 |
| Dec 5, 2025 | 5,880.00 | 5,960.00 | 5,850.00 | 5,900.00 | 5,490.28 | -0.17% | 61,201 |
| Dec 4, 2025 | 5,900.00 | 5,980.00 | 5,860.00 | 5,910.00 | 5,499.58 | 0.34% | 74,925 |
| Dec 3, 2025 | 5,910.00 | 5,920.00 | 5,820.00 | 5,890.00 | 5,480.97 | 0.34% | 47,111 |
| Dec 2, 2025 | 5,770.00 | 5,900.00 | 5,750.00 | 5,870.00 | 5,462.36 | 2.09% | 62,924 |