Wysiwyg Studios Co., Ltd. (KOSDAQ:299900)
South Korea
· Delayed Price · Currency is KRW 446.00
+17.00 (3.96%)
At close: Mar 6, 2026
Wysiwyg Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 429.00 | 446.00 | 415.00 | 446.00 | 446.00 | 3.96% | 1,065,917 |
| Mar 5, 2026 | 406.00 | 436.00 | 406.00 | 429.00 | 429.00 | 2.14% | 1,194,914 |
| Mar 4, 2026 | 422.00 | 434.00 | 394.00 | 420.00 | 420.00 | -2.33% | 2,239,086 |
| Mar 3, 2026 | 449.00 | 449.00 | 424.00 | 430.00 | 430.00 | -4.23% | 1,159,807 |
| Feb 27, 2026 | 452.00 | 452.00 | 436.00 | 449.00 | 449.00 | -0.66% | 630,032 |
| Feb 26, 2026 | 476.00 | 477.00 | 448.00 | 452.00 | 452.00 | -4.24% | 1,196,257 |
| Feb 25, 2026 | 481.00 | 482.00 | 461.00 | 472.00 | 472.00 | -1.05% | 872,562 |
| Feb 24, 2026 | 457.00 | 486.00 | 453.00 | 477.00 | 477.00 | 3.47% | 1,409,659 |
| Feb 23, 2026 | 459.00 | 485.00 | 456.00 | 461.00 | 461.00 | 1.54% | 1,175,777 |
| Feb 20, 2026 | 482.00 | 482.00 | 449.00 | 454.00 | 454.00 | -4.42% | 2,028,921 |
| Feb 19, 2026 | 503.00 | 516.00 | 474.00 | 475.00 | 475.00 | -7.59% | 3,141,985 |
| Feb 13, 2026 | 597.00 | 599.00 | 502.00 | 514.00 | 514.00 | -15.60% | 4,131,739 |
| Feb 12, 2026 | 641.00 | 645.00 | 607.00 | 609.00 | 609.00 | -4.99% | 925,415 |
| Feb 11, 2026 | 644.00 | 654.00 | 630.00 | 641.00 | 641.00 | -0.62% | 356,531 |
| Feb 10, 2026 | 626.00 | 654.00 | 625.00 | 645.00 | 645.00 | 3.04% | 949,464 |
| Feb 9, 2026 | 636.00 | 640.00 | 614.00 | 626.00 | 626.00 | 1.46% | 576,129 |
| Feb 6, 2026 | 613.00 | 623.00 | 586.00 | 617.00 | 617.00 | -0.96% | 742,276 |
| Feb 5, 2026 | 629.00 | 641.00 | 610.00 | 623.00 | 623.00 | -1.89% | 588,456 |
| Feb 4, 2026 | 618.00 | 649.00 | 604.00 | 635.00 | 635.00 | 2.09% | 821,910 |
| Feb 3, 2026 | 612.00 | 623.00 | 585.00 | 622.00 | 622.00 | 2.30% | 1,256,504 |
| Feb 2, 2026 | 636.00 | 640.00 | 605.00 | 608.00 | 608.00 | -4.40% | 938,388 |
| Jan 30, 2026 | 684.00 | 685.00 | 636.00 | 636.00 | 636.00 | -6.61% | 1,331,088 |
| Jan 29, 2026 | 682.00 | 694.00 | 650.00 | 681.00 | 681.00 | -0.29% | 1,409,241 |
| Jan 28, 2026 | 673.00 | 701.00 | 669.00 | 683.00 | 683.00 | 2.25% | 1,195,668 |
| Jan 27, 2026 | 679.00 | 690.00 | 637.00 | 668.00 | 668.00 | -1.04% | 936,395 |
| Jan 26, 2026 | 658.00 | 698.00 | 654.00 | 675.00 | 675.00 | 1.81% | 1,547,025 |
| Jan 23, 2026 | 622.00 | 690.00 | 622.00 | 663.00 | 663.00 | 9.23% | 2,757,135 |
| Jan 22, 2026 | 601.00 | 622.00 | 598.00 | 607.00 | 607.00 | 1.00% | 984,951 |
| Jan 21, 2026 | 623.00 | 623.00 | 597.00 | 601.00 | 601.00 | -5.35% | 887,359 |
| Jan 20, 2026 | 615.00 | 652.00 | 596.00 | 635.00 | 635.00 | 4.27% | 774,142 |
| Jan 19, 2026 | 623.00 | 623.00 | 595.00 | 609.00 | 609.00 | -2.25% | 810,093 |
| Jan 16, 2026 | 640.00 | 645.00 | 618.00 | 623.00 | 623.00 | -3.56% | 718,217 |
| Jan 15, 2026 | 672.00 | 688.00 | 641.00 | 646.00 | 646.00 | -4.30% | 955,936 |
| Jan 14, 2026 | 600.00 | 702.00 | 592.00 | 675.00 | 675.00 | 12.31% | 5,513,147 |
| Jan 13, 2026 | 592.00 | 611.00 | 570.00 | 601.00 | 601.00 | 1.52% | 1,063,704 |
| Jan 12, 2026 | 582.00 | 602.00 | 567.00 | 592.00 | 592.00 | 1.89% | 832,210 |
| Jan 9, 2026 | 587.00 | 596.00 | 574.00 | 581.00 | 581.00 | -2.35% | 800,291 |
| Jan 8, 2026 | 641.00 | 641.00 | 590.00 | 595.00 | 595.00 | -8.04% | 1,651,722 |
| Jan 7, 2026 | 618.00 | 648.00 | 608.00 | 647.00 | 647.00 | 4.69% | 1,032,165 |
| Jan 6, 2026 | 646.00 | 650.00 | 611.00 | 618.00 | 618.00 | -4.19% | 826,420 |
| Jan 5, 2026 | 663.00 | 667.00 | 624.00 | 645.00 | 645.00 | -2.57% | 948,346 |
| Jan 2, 2026 | 604.00 | 663.00 | 604.00 | 662.00 | 662.00 | 9.97% | 1,061,411 |
| Dec 30, 2025 | 605.00 | 606.00 | 593.00 | 602.00 | 602.00 | -0.66% | 295,288 |
| Dec 29, 2025 | 599.00 | 616.00 | 595.00 | 606.00 | 606.00 | 0.83% | 590,499 |
| Dec 26, 2025 | 605.00 | 622.00 | 592.00 | 601.00 | 601.00 | -1.64% | 772,239 |
| Dec 24, 2025 | 620.00 | 629.00 | 606.00 | 611.00 | 611.00 | -1.45% | 411,580 |
| Dec 23, 2025 | 637.00 | 645.00 | 603.00 | 620.00 | 620.00 | -3.13% | 315,500 |
| Dec 22, 2025 | 625.00 | 643.00 | 625.00 | 640.00 | 640.00 | 2.40% | 403,130 |
| Dec 19, 2025 | 612.00 | 627.00 | 606.00 | 625.00 | 625.00 | 2.63% | 571,222 |
| Dec 18, 2025 | 600.00 | 612.00 | 593.00 | 609.00 | 609.00 | 0.83% | 578,111 |
| Dec 17, 2025 | 643.00 | 652.00 | 596.00 | 604.00 | 604.00 | -7.22% | 2,348,624 |
| Dec 16, 2025 | 694.00 | 697.00 | 640.00 | 651.00 | 651.00 | -6.60% | 1,189,194 |
| Dec 15, 2025 | 699.00 | 705.00 | 679.00 | 697.00 | 697.00 | -0.57% | 226,233 |
| Dec 12, 2025 | 701.00 | 718.00 | 697.00 | 701.00 | 701.00 | -0.28% | 242,502 |
| Dec 11, 2025 | 685.00 | 712.00 | 672.00 | 703.00 | 703.00 | 2.93% | 530,478 |
| Dec 10, 2025 | 660.00 | 683.00 | 660.00 | 683.00 | 683.00 | 2.40% | 380,815 |
| Dec 9, 2025 | 669.00 | 674.00 | 651.00 | 667.00 | 667.00 | -0.89% | 683,099 |
| Dec 8, 2025 | 681.00 | 684.00 | 669.00 | 673.00 | 673.00 | -1.46% | 473,953 |
| Dec 5, 2025 | 690.00 | 690.00 | 674.00 | 683.00 | 683.00 | -1.01% | 422,324 |
| Dec 4, 2025 | 700.00 | 708.00 | 686.00 | 690.00 | 690.00 | -1.29% | 361,663 |
| Dec 3, 2025 | 709.00 | 713.00 | 696.00 | 699.00 | 699.00 | -1.41% | 460,160 |
| Dec 2, 2025 | 715.00 | 729.00 | 701.00 | 709.00 | 709.00 | -1.66% | 249,457 |
| Dec 1, 2025 | 724.00 | 739.00 | 716.00 | 721.00 | 721.00 | 0.14% | 334,811 |
| Nov 28, 2025 | 689.00 | 720.00 | 686.00 | 720.00 | 720.00 | 5.88% | 615,736 |
| Nov 27, 2025 | 672.00 | 684.00 | 671.00 | 680.00 | 680.00 | 0.59% | 337,169 |
| Nov 26, 2025 | 688.00 | 697.00 | 673.00 | 676.00 | 676.00 | -1.74% | 424,078 |
| Nov 25, 2025 | 697.00 | 705.00 | 673.00 | 688.00 | 688.00 | -0.43% | 422,186 |
| Nov 24, 2025 | 701.00 | 707.00 | 685.00 | 691.00 | 691.00 | -1.14% | 187,744 |
| Nov 21, 2025 | 713.00 | 713.00 | 692.00 | 699.00 | 699.00 | -3.19% | 449,748 |
| Nov 20, 2025 | 693.00 | 723.00 | 686.00 | 722.00 | 722.00 | 4.49% | 450,682 |
| Nov 19, 2025 | 688.00 | 698.00 | 678.00 | 691.00 | 691.00 | 0.29% | 514,174 |
| Nov 18, 2025 | 715.00 | 715.00 | 684.00 | 689.00 | 689.00 | -3.91% | 579,526 |
| Nov 17, 2025 | 728.00 | 732.00 | 708.00 | 717.00 | 717.00 | -1.92% | 362,718 |
| Nov 14, 2025 | 725.00 | 739.00 | 717.00 | 731.00 | 731.00 | - | 376,308 |
| Nov 13, 2025 | 729.00 | 744.00 | 721.00 | 731.00 | 731.00 | 0.83% | 363,274 |
| Nov 12, 2025 | 716.00 | 733.00 | 700.00 | 725.00 | 725.00 | 2.11% | 487,539 |
| Nov 11, 2025 | 724.00 | 737.00 | 703.00 | 710.00 | 710.00 | -1.93% | 494,122 |
| Nov 10, 2025 | 766.00 | 809.00 | 709.00 | 724.00 | 724.00 | 0.70% | 1,808,529 |
| Nov 7, 2025 | 729.00 | 736.00 | 700.00 | 719.00 | 719.00 | -2.97% | 1,144,216 |
| Nov 6, 2025 | 736.00 | 751.00 | 722.00 | 741.00 | 741.00 | 0.68% | 396,167 |
| Nov 5, 2025 | 751.00 | 752.00 | 710.00 | 736.00 | 736.00 | -2.00% | 648,728 |
| Nov 4, 2025 | 737.00 | 793.00 | 711.00 | 751.00 | 751.00 | 1.21% | 1,456,410 |
| Nov 3, 2025 | 745.00 | 760.00 | 732.00 | 742.00 | 742.00 | -0.54% | 1,134,419 |
| Oct 31, 2025 | 755.00 | 765.00 | 745.00 | 746.00 | 746.00 | -1.19% | 596,866 |
| Oct 30, 2025 | 793.00 | 797.00 | 753.00 | 755.00 | 755.00 | -4.79% | 1,111,371 |
| Oct 29, 2025 | 810.00 | 811.00 | 788.00 | 793.00 | 793.00 | -1.86% | 873,576 |
| Oct 28, 2025 | 817.00 | 822.00 | 804.00 | 808.00 | 808.00 | -1.10% | 518,822 |
| Oct 27, 2025 | 830.00 | 839.00 | 817.00 | 817.00 | 817.00 | -1.57% | 811,703 |
| Oct 24, 2025 | 838.00 | 842.00 | 825.00 | 830.00 | 830.00 | -0.95% | 370,126 |
| Oct 23, 2025 | 836.00 | 846.00 | 829.00 | 838.00 | 838.00 | -0.24% | 274,995 |
| Oct 22, 2025 | 852.00 | 852.00 | 826.00 | 840.00 | 840.00 | -1.52% | 379,930 |
| Oct 21, 2025 | 832.00 | 865.00 | 832.00 | 853.00 | 853.00 | 2.16% | 497,849 |
| Oct 20, 2025 | 830.00 | 842.00 | 817.00 | 835.00 | 835.00 | 0.48% | 312,120 |
| Oct 17, 2025 | 850.00 | 851.00 | 829.00 | 831.00 | 831.00 | -2.24% | 374,653 |
| Oct 16, 2025 | 850.00 | 857.00 | 839.00 | 850.00 | 850.00 | 0.59% | 368,156 |
| Oct 15, 2025 | 842.00 | 851.00 | 837.00 | 845.00 | 845.00 | 0.48% | 370,084 |
| Oct 14, 2025 | 848.00 | 860.00 | 833.00 | 841.00 | 841.00 | -0.47% | 472,189 |
| Oct 13, 2025 | 830.00 | 866.00 | 830.00 | 845.00 | 845.00 | -1.74% | 431,042 |
| Oct 10, 2025 | 892.00 | 900.00 | 854.00 | 860.00 | 860.00 | -3.59% | 468,602 |
| Oct 2, 2025 | 829.00 | 942.00 | 829.00 | 892.00 | 892.00 | 6.70% | 2,392,572 |