WiTS Co., Ltd. (KOSDAQ:459100)
South Korea
· Delayed Price · Currency is KRW 5,460.00
-390.00 (-6.67%)
At close: Mar 9, 2026
WiTS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5,600.00 | 5,600.00 | 5,200.00 | 5,460.00 | 5,460.00 | -6.67% | 59,263 |
| Mar 6, 2026 | 5,740.00 | 5,890.00 | 5,410.00 | 5,850.00 | 5,850.00 | 1.92% | 47,485 |
| Mar 5, 2026 | 5,550.00 | 6,210.00 | 5,550.00 | 5,740.00 | 5,740.00 | 10.81% | 67,199 |
| Mar 4, 2026 | 5,850.00 | 6,000.00 | 5,180.00 | 5,180.00 | 5,180.00 | -15.08% | 155,668 |
| Mar 3, 2026 | 6,510.00 | 6,510.00 | 6,070.00 | 6,100.00 | 6,100.00 | -7.01% | 125,797 |
| Feb 27, 2026 | 6,900.00 | 7,090.00 | 6,560.00 | 6,560.00 | 6,560.00 | -1.80% | 179,380 |
| Feb 26, 2026 | 6,920.00 | 6,920.00 | 6,680.00 | 6,680.00 | 6,680.00 | -2.62% | 99,087 |
| Feb 25, 2026 | 6,870.00 | 6,990.00 | 6,760.00 | 6,860.00 | 6,860.00 | - | 88,930 |
| Feb 24, 2026 | 6,720.00 | 6,890.00 | 6,700.00 | 6,860.00 | 6,860.00 | 1.63% | 67,671 |
| Feb 23, 2026 | 6,750.00 | 6,920.00 | 6,750.00 | 6,750.00 | 6,750.00 | 0.60% | 68,297 |
| Feb 20, 2026 | 6,740.00 | 6,870.00 | 6,690.00 | 6,710.00 | 6,710.00 | -0.89% | 73,844 |
| Feb 19, 2026 | 6,680.00 | 6,850.00 | 6,640.00 | 6,770.00 | 6,770.00 | 1.65% | 52,253 |
| Feb 13, 2026 | 6,820.00 | 6,820.00 | 6,660.00 | 6,660.00 | 6,660.00 | -2.49% | 47,053 |
| Feb 12, 2026 | 6,860.00 | 6,890.00 | 6,800.00 | 6,830.00 | 6,830.00 | -0.44% | 42,935 |
| Feb 11, 2026 | 6,830.00 | 6,890.00 | 6,760.00 | 6,860.00 | 6,860.00 | 0.15% | 49,040 |
| Feb 10, 2026 | 6,840.00 | 6,900.00 | 6,810.00 | 6,850.00 | 6,850.00 | 0.15% | 33,625 |
| Feb 9, 2026 | 6,540.00 | 6,850.00 | 6,540.00 | 6,840.00 | 6,840.00 | 4.91% | 66,565 |
| Feb 6, 2026 | 6,690.00 | 6,690.00 | 6,310.00 | 6,520.00 | 6,520.00 | -3.26% | 81,311 |
| Feb 5, 2026 | 6,910.00 | 6,940.00 | 6,730.00 | 6,740.00 | 6,740.00 | -3.16% | 58,978 |
| Feb 4, 2026 | 6,970.00 | 7,050.00 | 6,920.00 | 6,960.00 | 6,960.00 | -0.29% | 61,035 |
| Feb 3, 2026 | 6,790.00 | 7,000.00 | 6,790.00 | 6,980.00 | 6,980.00 | 2.50% | 72,232 |
| Feb 2, 2026 | 7,000.00 | 7,020.00 | 6,710.00 | 6,810.00 | 6,810.00 | -2.71% | 104,563 |
| Jan 30, 2026 | 7,030.00 | 7,150.00 | 6,970.00 | 7,000.00 | 7,000.00 | -0.28% | 120,860 |
| Jan 29, 2026 | 6,960.00 | 7,100.00 | 6,790.00 | 7,020.00 | 7,020.00 | 1.01% | 151,587 |
| Jan 28, 2026 | 6,870.00 | 7,040.00 | 6,850.00 | 6,950.00 | 6,950.00 | 1.02% | 99,828 |
| Jan 27, 2026 | 6,940.00 | 7,000.00 | 6,850.00 | 6,880.00 | 6,880.00 | -0.72% | 88,835 |
| Jan 26, 2026 | 6,900.00 | 7,030.00 | 6,890.00 | 6,930.00 | 6,930.00 | 0.43% | 92,601 |
| Jan 23, 2026 | 6,960.00 | 7,000.00 | 6,740.00 | 6,900.00 | 6,900.00 | -0.72% | 69,060 |
| Jan 22, 2026 | 6,660.00 | 7,590.00 | 6,660.00 | 6,950.00 | 6,950.00 | 4.35% | 790,555 |
| Jan 21, 2026 | 6,800.00 | 6,820.00 | 6,570.00 | 6,660.00 | 6,660.00 | -2.35% | 67,078 |
| Jan 20, 2026 | 6,760.00 | 6,870.00 | 6,630.00 | 6,820.00 | 6,820.00 | 0.89% | 45,471 |
| Jan 19, 2026 | 6,460.00 | 6,900.00 | 6,410.00 | 6,760.00 | 6,760.00 | 4.81% | 78,398 |
| Jan 16, 2026 | 6,650.00 | 6,690.00 | 6,430.00 | 6,450.00 | 6,450.00 | -3.01% | 76,342 |
| Jan 15, 2026 | 6,660.00 | 6,690.00 | 6,540.00 | 6,650.00 | 6,650.00 | -0.75% | 54,675 |
| Jan 14, 2026 | 6,750.00 | 6,810.00 | 6,590.00 | 6,700.00 | 6,700.00 | -0.74% | 60,899 |
| Jan 13, 2026 | 6,800.00 | 6,830.00 | 6,660.00 | 6,750.00 | 6,750.00 | -0.74% | 47,200 |
| Jan 12, 2026 | 6,780.00 | 6,840.00 | 6,710.00 | 6,800.00 | 6,800.00 | -0.58% | 50,385 |
| Jan 9, 2026 | 6,940.00 | 6,940.00 | 6,630.00 | 6,840.00 | 6,840.00 | 0.59% | 51,757 |
| Jan 8, 2026 | 6,840.00 | 7,000.00 | 6,790.00 | 6,800.00 | 6,800.00 | -1.31% | 55,604 |
| Jan 7, 2026 | 7,000.00 | 7,000.00 | 6,750.00 | 6,890.00 | 6,890.00 | -1.57% | 60,384 |
| Jan 6, 2026 | 7,000.00 | 7,080.00 | 6,930.00 | 7,000.00 | 7,000.00 | -0.28% | 37,051 |
| Jan 5, 2026 | 7,000.00 | 7,100.00 | 6,940.00 | 7,020.00 | 7,020.00 | -0.71% | 44,462 |
| Jan 2, 2026 | 6,840.00 | 7,080.00 | 6,810.00 | 7,070.00 | 7,070.00 | 3.67% | 51,008 |
| Dec 30, 2025 | 6,840.00 | 6,910.00 | 6,820.00 | 6,820.00 | 6,820.00 | -2.01% | 16,736 |
| Dec 29, 2025 | 6,820.00 | 6,980.00 | 6,800.00 | 6,960.00 | 6,960.00 | -0.29% | 36,311 |
| Dec 26, 2025 | 7,150.00 | 7,150.00 | 6,840.00 | 6,980.00 | 6,680.00 | -1.69% | 101,335 |
| Dec 24, 2025 | 7,190.00 | 7,190.00 | 7,020.00 | 7,100.00 | 6,794.84 | -0.56% | 38,740 |
| Dec 23, 2025 | 7,240.00 | 7,240.00 | 7,050.00 | 7,140.00 | 6,833.12 | -1.38% | 35,654 |
| Dec 22, 2025 | 7,210.00 | 7,280.00 | 7,150.00 | 7,240.00 | 6,928.83 | 1.26% | 44,310 |
| Dec 19, 2025 | 7,120.00 | 7,150.00 | 6,950.00 | 7,150.00 | 6,842.69 | 2.29% | 29,723 |
| Dec 18, 2025 | 7,110.00 | 7,170.00 | 6,950.00 | 6,990.00 | 6,689.57 | -2.37% | 52,208 |
| Dec 17, 2025 | 7,140.00 | 7,240.00 | 7,030.00 | 7,160.00 | 6,852.26 | 0.56% | 93,620 |
| Dec 16, 2025 | 7,280.00 | 7,320.00 | 7,100.00 | 7,120.00 | 6,813.98 | -3.00% | 70,809 |
| Dec 15, 2025 | 7,260.00 | 7,980.00 | 7,150.00 | 7,340.00 | 7,024.53 | -0.14% | 321,149 |
| Dec 12, 2025 | 7,330.00 | 7,350.00 | 7,220.00 | 7,350.00 | 7,034.10 | 0.41% | 28,139 |
| Dec 11, 2025 | 7,380.00 | 7,400.00 | 7,200.00 | 7,320.00 | 7,005.39 | 0.83% | 36,855 |
| Dec 10, 2025 | 7,320.00 | 7,340.00 | 7,200.00 | 7,260.00 | 6,947.97 | -0.55% | 35,047 |
| Dec 9, 2025 | 7,400.00 | 7,450.00 | 7,260.00 | 7,300.00 | 6,986.25 | -1.35% | 42,664 |
| Dec 8, 2025 | 7,430.00 | 7,430.00 | 7,260.00 | 7,400.00 | 7,081.95 | 1.37% | 47,024 |
| Dec 5, 2025 | 7,420.00 | 7,460.00 | 7,260.00 | 7,300.00 | 6,986.25 | -0.95% | 62,474 |
| Dec 4, 2025 | 7,400.00 | 7,470.00 | 7,230.00 | 7,370.00 | 7,053.24 | -0.41% | 86,686 |
| Dec 3, 2025 | 7,510.00 | 7,570.00 | 7,380.00 | 7,400.00 | 7,081.95 | -2.37% | 89,459 |
| Dec 2, 2025 | 7,510.00 | 7,590.00 | 7,350.00 | 7,580.00 | 7,254.21 | -1.81% | 154,477 |
| Dec 1, 2025 | 8,430.00 | 8,430.00 | 7,650.00 | 7,720.00 | 7,388.19 | 9.35% | 729,365 |
| Nov 28, 2025 | 6,900.00 | 7,090.00 | 6,900.00 | 7,060.00 | 6,756.56 | 2.92% | 28,305 |
| Nov 27, 2025 | 6,870.00 | 6,950.00 | 6,830.00 | 6,860.00 | 6,565.16 | -0.29% | 29,095 |
| Nov 26, 2025 | 6,800.00 | 6,880.00 | 6,780.00 | 6,880.00 | 6,584.30 | 1.33% | 20,206 |
| Nov 25, 2025 | 6,830.00 | 6,940.00 | 6,740.00 | 6,790.00 | 6,498.17 | -0.44% | 29,005 |
| Nov 24, 2025 | 6,810.00 | 6,960.00 | 6,720.00 | 6,820.00 | 6,526.88 | 0.59% | 51,695 |
| Nov 21, 2025 | 7,000.00 | 7,000.00 | 6,740.00 | 6,780.00 | 6,488.60 | -4.24% | 51,076 |
| Nov 20, 2025 | 7,020.00 | 7,090.00 | 6,950.00 | 7,080.00 | 6,775.70 | 2.16% | 44,962 |
| Nov 19, 2025 | 6,910.00 | 6,990.00 | 6,760.00 | 6,930.00 | 6,632.15 | 0.43% | 45,268 |
| Nov 18, 2025 | 7,120.00 | 7,120.00 | 6,880.00 | 6,900.00 | 6,603.44 | -2.95% | 56,592 |
| Nov 17, 2025 | 7,310.00 | 7,330.00 | 7,030.00 | 7,110.00 | 6,804.41 | -1.39% | 48,621 |
| Nov 14, 2025 | 7,390.00 | 7,390.00 | 7,160.00 | 7,210.00 | 6,900.11 | -3.48% | 58,459 |
| Nov 13, 2025 | 7,540.00 | 7,560.00 | 7,350.00 | 7,470.00 | 7,148.94 | -1.06% | 49,572 |
| Nov 12, 2025 | 7,440.00 | 7,670.00 | 7,440.00 | 7,550.00 | 7,225.50 | 2.03% | 57,156 |
| Nov 11, 2025 | 7,740.00 | 7,750.00 | 7,370.00 | 7,400.00 | 7,081.95 | -2.89% | 62,630 |
| Nov 10, 2025 | 7,440.00 | 7,620.00 | 7,360.00 | 7,620.00 | 7,292.49 | 2.56% | 43,464 |
| Nov 7, 2025 | 7,500.00 | 7,560.00 | 7,310.00 | 7,430.00 | 7,110.66 | -3.26% | 83,898 |
| Nov 6, 2025 | 7,820.00 | 7,990.00 | 7,540.00 | 7,680.00 | 7,349.91 | 1.05% | 121,969 |
| Nov 5, 2025 | 7,700.00 | 7,700.00 | 7,230.00 | 7,600.00 | 7,273.35 | -3.43% | 174,694 |
| Nov 4, 2025 | 7,900.00 | 7,980.00 | 7,750.00 | 7,870.00 | 7,531.75 | -1.63% | 108,787 |
| Nov 3, 2025 | 8,350.00 | 8,360.00 | 7,860.00 | 8,000.00 | 7,656.16 | 0.63% | 210,081 |
| Oct 31, 2025 | 8,140.00 | 8,170.00 | 7,850.00 | 7,950.00 | 7,608.31 | -0.50% | 129,650 |
| Oct 30, 2025 | 8,770.00 | 8,960.00 | 7,900.00 | 7,990.00 | 7,646.59 | -6.66% | 473,675 |
| Oct 29, 2025 | 8,610.00 | 8,790.00 | 8,330.00 | 8,560.00 | 8,192.09 | -0.35% | 247,570 |
| Oct 28, 2025 | 8,050.00 | 9,290.00 | 7,850.00 | 8,590.00 | 8,220.80 | 7.64% | 1,239,215 |
| Oct 27, 2025 | 7,790.00 | 7,980.00 | 7,710.00 | 7,980.00 | 7,637.02 | 5.42% | 218,134 |
| Oct 24, 2025 | 7,440.00 | 7,600.00 | 7,350.00 | 7,570.00 | 7,244.64 | 2.99% | 114,448 |
| Oct 23, 2025 | 7,550.00 | 7,550.00 | 7,280.00 | 7,350.00 | 7,034.10 | -2.13% | 110,021 |
| Oct 22, 2025 | 7,580.00 | 7,600.00 | 7,240.00 | 7,510.00 | 7,187.22 | -0.79% | 146,268 |
| Oct 21, 2025 | 7,700.00 | 7,750.00 | 7,520.00 | 7,570.00 | 7,244.64 | 0.26% | 236,038 |
| Oct 20, 2025 | 7,200.00 | 7,940.00 | 7,050.00 | 7,550.00 | 7,225.50 | 11.19% | 1,188,377 |
| Oct 17, 2025 | 6,920.00 | 7,020.00 | 6,790.00 | 6,790.00 | 6,498.17 | -0.88% | 129,291 |
| Oct 16, 2025 | 6,870.00 | 6,930.00 | 6,750.00 | 6,850.00 | 6,555.59 | -1.30% | 149,776 |
| Oct 15, 2025 | 7,040.00 | 7,400.00 | 6,800.00 | 6,940.00 | 6,641.72 | 3.43% | 629,147 |
| Oct 14, 2025 | 6,060.00 | 7,350.00 | 6,010.00 | 6,710.00 | 6,421.60 | 11.09% | 1,329,751 |
| Oct 13, 2025 | 5,840.00 | 6,100.00 | 5,840.00 | 6,040.00 | 5,780.40 | -0.17% | 33,955 |
| Oct 10, 2025 | 6,150.00 | 6,160.00 | 6,020.00 | 6,050.00 | 5,789.97 | -1.63% | 39,148 |