WiTS Co., Ltd. (KOSDAQ:459100)
South Korea
· Delayed Price · Currency is KRW 7,300.00
-70.00 (-0.95%)
At close: Dec 5, 2025
WiTS Co., Ltd. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7,420.00 | 7,460.00 | 7,260.00 | 7,300.00 | 7,300.00 | -0.95% | 62,462 |
| Dec 4, 2025 | 7,400.00 | 7,470.00 | 7,230.00 | 7,370.00 | 7,370.00 | -0.41% | 86,686 |
| Dec 3, 2025 | 7,510.00 | 7,570.00 | 7,380.00 | 7,400.00 | 7,400.00 | -2.37% | 89,459 |
| Dec 2, 2025 | 7,510.00 | 7,590.00 | 7,350.00 | 7,580.00 | 7,580.00 | -1.81% | 154,476 |
| Dec 1, 2025 | 8,430.00 | 8,430.00 | 7,650.00 | 7,720.00 | 7,720.00 | 9.35% | 729,365 |
| Nov 28, 2025 | 6,900.00 | 7,090.00 | 6,900.00 | 7,060.00 | 7,060.00 | 2.92% | 28,305 |
| Nov 27, 2025 | 6,870.00 | 6,950.00 | 6,830.00 | 6,860.00 | 6,860.00 | -0.29% | 29,095 |
| Nov 26, 2025 | 6,800.00 | 6,880.00 | 6,780.00 | 6,880.00 | 6,880.00 | 1.33% | 20,206 |
| Nov 25, 2025 | 6,830.00 | 6,940.00 | 6,740.00 | 6,790.00 | 6,790.00 | -0.44% | 29,005 |
| Nov 24, 2025 | 6,810.00 | 6,960.00 | 6,720.00 | 6,820.00 | 6,820.00 | 0.59% | 51,695 |
| Nov 21, 2025 | 7,000.00 | 7,000.00 | 6,740.00 | 6,780.00 | 6,780.00 | -4.24% | 51,076 |
| Nov 20, 2025 | 7,020.00 | 7,090.00 | 6,950.00 | 7,080.00 | 7,080.00 | 2.16% | 44,962 |
| Nov 19, 2025 | 6,910.00 | 6,990.00 | 6,760.00 | 6,930.00 | 6,930.00 | 0.43% | 45,268 |
| Nov 18, 2025 | 7,120.00 | 7,120.00 | 6,880.00 | 6,900.00 | 6,900.00 | -2.95% | 56,592 |
| Nov 17, 2025 | 7,310.00 | 7,330.00 | 7,030.00 | 7,110.00 | 7,110.00 | -1.39% | 48,621 |
| Nov 14, 2025 | 7,390.00 | 7,390.00 | 7,160.00 | 7,210.00 | 7,210.00 | -3.48% | 58,459 |
| Nov 13, 2025 | 7,540.00 | 7,560.00 | 7,350.00 | 7,470.00 | 7,470.00 | -1.06% | 49,572 |
| Nov 12, 2025 | 7,440.00 | 7,670.00 | 7,440.00 | 7,550.00 | 7,550.00 | 2.03% | 57,156 |
| Nov 11, 2025 | 7,740.00 | 7,750.00 | 7,370.00 | 7,400.00 | 7,400.00 | -2.89% | 62,630 |
| Nov 10, 2025 | 7,440.00 | 7,620.00 | 7,360.00 | 7,620.00 | 7,620.00 | 2.56% | 43,464 |
| Nov 7, 2025 | 7,500.00 | 7,560.00 | 7,310.00 | 7,430.00 | 7,430.00 | -3.26% | 83,898 |
| Nov 6, 2025 | 7,820.00 | 7,990.00 | 7,540.00 | 7,680.00 | 7,680.00 | 1.05% | 121,969 |
| Nov 5, 2025 | 7,700.00 | 7,700.00 | 7,230.00 | 7,600.00 | 7,600.00 | -3.43% | 174,694 |
| Nov 4, 2025 | 7,900.00 | 7,980.00 | 7,750.00 | 7,870.00 | 7,870.00 | -1.63% | 108,787 |
| Nov 3, 2025 | 8,350.00 | 8,360.00 | 7,860.00 | 8,000.00 | 8,000.00 | 0.63% | 210,081 |
| Oct 31, 2025 | 8,140.00 | 8,170.00 | 7,850.00 | 7,950.00 | 7,950.00 | -0.50% | 129,650 |
| Oct 30, 2025 | 8,770.00 | 8,960.00 | 7,900.00 | 7,990.00 | 7,990.00 | -6.66% | 473,675 |
| Oct 29, 2025 | 8,610.00 | 8,790.00 | 8,330.00 | 8,560.00 | 8,560.00 | -0.35% | 247,570 |
| Oct 28, 2025 | 8,050.00 | 9,290.00 | 7,850.00 | 8,590.00 | 8,590.00 | 7.64% | 1,239,215 |
| Oct 27, 2025 | 7,790.00 | 7,980.00 | 7,710.00 | 7,980.00 | 7,980.00 | 5.42% | 218,134 |
| Oct 24, 2025 | 7,440.00 | 7,600.00 | 7,350.00 | 7,570.00 | 7,570.00 | 2.99% | 114,448 |
| Oct 23, 2025 | 7,550.00 | 7,550.00 | 7,280.00 | 7,350.00 | 7,350.00 | -2.13% | 110,021 |
| Oct 22, 2025 | 7,580.00 | 7,600.00 | 7,240.00 | 7,510.00 | 7,510.00 | -0.79% | 146,268 |
| Oct 21, 2025 | 7,700.00 | 7,750.00 | 7,520.00 | 7,570.00 | 7,570.00 | 0.26% | 236,038 |
| Oct 20, 2025 | 7,200.00 | 7,940.00 | 7,050.00 | 7,550.00 | 7,550.00 | 11.19% | 1,188,377 |
| Oct 17, 2025 | 6,920.00 | 7,020.00 | 6,790.00 | 6,790.00 | 6,790.00 | -0.88% | 129,291 |
| Oct 16, 2025 | 6,870.00 | 6,930.00 | 6,750.00 | 6,850.00 | 6,850.00 | -1.30% | 149,776 |
| Oct 15, 2025 | 7,040.00 | 7,400.00 | 6,800.00 | 6,940.00 | 6,940.00 | 3.43% | 629,147 |
| Oct 14, 2025 | 6,060.00 | 7,350.00 | 6,010.00 | 6,710.00 | 6,710.00 | 11.09% | 1,329,751 |
| Oct 13, 2025 | 5,840.00 | 6,100.00 | 5,840.00 | 6,040.00 | 6,040.00 | -0.17% | 33,955 |
| Oct 10, 2025 | 6,150.00 | 6,160.00 | 6,020.00 | 6,050.00 | 6,050.00 | -1.63% | 39,148 |
| Oct 2, 2025 | 6,210.00 | 6,210.00 | 6,110.00 | 6,150.00 | 6,150.00 | 0.49% | 13,621 |
| Oct 1, 2025 | 6,120.00 | 6,160.00 | 6,070.00 | 6,120.00 | 6,120.00 | - | 20,448 |
| Sep 30, 2025 | 6,170.00 | 6,200.00 | 6,090.00 | 6,120.00 | 6,120.00 | -0.65% | 20,984 |
| Sep 29, 2025 | 6,370.00 | 6,370.00 | 6,160.00 | 6,160.00 | 6,160.00 | -0.32% | 17,767 |
| Sep 26, 2025 | 6,370.00 | 6,400.00 | 6,160.00 | 6,180.00 | 6,180.00 | -3.13% | 53,492 |
| Sep 25, 2025 | 6,370.00 | 6,390.00 | 6,310.00 | 6,380.00 | 6,380.00 | 0.16% | 15,800 |
| Sep 24, 2025 | 6,300.00 | 6,410.00 | 6,300.00 | 6,370.00 | 6,370.00 | 0.16% | 44,058 |
| Sep 23, 2025 | 6,370.00 | 6,400.00 | 6,300.00 | 6,360.00 | 6,360.00 | - | 31,280 |
| Sep 22, 2025 | 6,420.00 | 6,450.00 | 6,250.00 | 6,360.00 | 6,360.00 | -0.93% | 36,851 |
| Sep 19, 2025 | 6,670.00 | 6,670.00 | 6,300.00 | 6,420.00 | 6,420.00 | -2.43% | 124,450 |
| Sep 18, 2025 | 6,640.00 | 6,690.00 | 6,510.00 | 6,580.00 | 6,580.00 | -0.60% | 71,102 |
| Sep 17, 2025 | 6,670.00 | 6,820.00 | 6,590.00 | 6,620.00 | 6,620.00 | -0.75% | 42,327 |
| Sep 16, 2025 | 6,650.00 | 6,720.00 | 6,570.00 | 6,670.00 | 6,670.00 | 0.91% | 47,193 |
| Sep 15, 2025 | 6,680.00 | 6,680.00 | 6,580.00 | 6,610.00 | 6,610.00 | -0.75% | 22,916 |
| Sep 12, 2025 | 6,630.00 | 6,660.00 | 6,560.00 | 6,660.00 | 6,660.00 | 1.06% | 21,148 |
| Sep 11, 2025 | 6,580.00 | 6,600.00 | 6,530.00 | 6,590.00 | 6,590.00 | 0.76% | 13,995 |
| Sep 10, 2025 | 6,430.00 | 6,580.00 | 6,430.00 | 6,540.00 | 6,540.00 | 0.93% | 19,747 |
| Sep 9, 2025 | 6,490.00 | 6,540.00 | 6,460.00 | 6,480.00 | 6,480.00 | - | 15,567 |
| Sep 8, 2025 | 6,440.00 | 6,480.00 | 6,410.00 | 6,480.00 | 6,480.00 | 0.15% | 18,526 |
| Sep 5, 2025 | 6,520.00 | 6,550.00 | 6,410.00 | 6,470.00 | 6,470.00 | 0.78% | 25,879 |
| Sep 4, 2025 | 6,290.00 | 6,420.00 | 6,250.00 | 6,420.00 | 6,420.00 | 2.23% | 18,064 |
| Sep 3, 2025 | 6,410.00 | 6,430.00 | 6,010.00 | 6,280.00 | 6,280.00 | -1.26% | 163,182 |
| Sep 2, 2025 | 6,350.00 | 6,460.00 | 6,290.00 | 6,360.00 | 6,360.00 | 1.44% | 34,106 |
| Sep 1, 2025 | 6,480.00 | 6,480.00 | 6,260.00 | 6,270.00 | 6,270.00 | -3.09% | 35,589 |
| Aug 29, 2025 | 6,600.00 | 6,600.00 | 6,450.00 | 6,470.00 | 6,470.00 | -0.92% | 16,808 |
| Aug 28, 2025 | 6,730.00 | 6,730.00 | 6,520.00 | 6,530.00 | 6,530.00 | -2.39% | 38,955 |
| Aug 27, 2025 | 6,700.00 | 6,700.00 | 6,590.00 | 6,690.00 | 6,690.00 | 0.45% | 11,345 |
| Aug 26, 2025 | 6,680.00 | 6,710.00 | 6,600.00 | 6,660.00 | 6,660.00 | 0.30% | 19,771 |
| Aug 25, 2025 | 6,620.00 | 6,720.00 | 6,620.00 | 6,640.00 | 6,640.00 | 1.37% | 17,122 |
| Aug 22, 2025 | 6,580.00 | 6,660.00 | 6,500.00 | 6,550.00 | 6,550.00 | -1.06% | 26,014 |
| Aug 21, 2025 | 6,550.00 | 6,650.00 | 6,490.00 | 6,620.00 | 6,620.00 | 1.38% | 28,107 |
| Aug 20, 2025 | 6,600.00 | 6,600.00 | 6,330.00 | 6,530.00 | 6,530.00 | -1.51% | 64,281 |
| Aug 19, 2025 | 6,800.00 | 6,870.00 | 6,630.00 | 6,630.00 | 6,630.00 | -3.49% | 41,374 |
| Aug 18, 2025 | 7,000.00 | 7,060.00 | 6,780.00 | 6,870.00 | 6,870.00 | -2.28% | 31,010 |
| Aug 14, 2025 | 6,950.00 | 7,040.00 | 6,890.00 | 7,030.00 | 7,030.00 | 0.43% | 31,735 |
| Aug 13, 2025 | 7,000.00 | 7,000.00 | 6,910.00 | 7,000.00 | 7,000.00 | 0.57% | 30,761 |
| Aug 12, 2025 | 7,040.00 | 7,120.00 | 6,920.00 | 6,960.00 | 6,960.00 | -1.00% | 32,335 |
| Aug 11, 2025 | 7,030.00 | 7,080.00 | 6,980.00 | 7,030.00 | 7,030.00 | 0.14% | 17,300 |
| Aug 8, 2025 | 7,030.00 | 7,120.00 | 6,990.00 | 7,020.00 | 7,020.00 | 0.72% | 43,236 |
| Aug 7, 2025 | 7,000.00 | 7,070.00 | 6,940.00 | 6,970.00 | 6,970.00 | -0.14% | 36,400 |
| Aug 6, 2025 | 6,900.00 | 7,050.00 | 6,900.00 | 6,980.00 | 6,980.00 | 0.29% | 44,316 |
| Aug 5, 2025 | 6,850.00 | 7,090.00 | 6,850.00 | 6,960.00 | 6,960.00 | 0.87% | 67,721 |
| Aug 4, 2025 | 6,870.00 | 6,990.00 | 6,780.00 | 6,900.00 | 6,900.00 | 1.47% | 40,288 |
| Aug 1, 2025 | 7,000.00 | 7,060.00 | 6,800.00 | 6,800.00 | 6,800.00 | -4.49% | 101,982 |
| Jul 31, 2025 | 7,660.00 | 7,660.00 | 7,040.00 | 7,120.00 | 7,120.00 | -0.42% | 335,502 |
| Jul 30, 2025 | 6,800.00 | 7,290.00 | 6,750.00 | 7,150.00 | 7,150.00 | 6.08% | 237,188 |
| Jul 29, 2025 | 6,800.00 | 6,860.00 | 6,730.00 | 6,740.00 | 6,740.00 | -1.61% | 28,928 |
| Jul 28, 2025 | 6,830.00 | 6,870.00 | 6,710.00 | 6,850.00 | 6,850.00 | 0.29% | 32,407 |
| Jul 25, 2025 | 6,890.00 | 6,980.00 | 6,800.00 | 6,830.00 | 6,830.00 | -0.73% | 31,238 |
| Jul 24, 2025 | 7,050.00 | 7,090.00 | 6,870.00 | 6,880.00 | 6,880.00 | -1.71% | 56,634 |
| Jul 23, 2025 | 7,230.00 | 7,400.00 | 6,950.00 | 7,000.00 | 7,000.00 | -3.05% | 77,395 |
| Jul 22, 2025 | 7,110.00 | 7,490.00 | 7,040.00 | 7,220.00 | 7,220.00 | 3.14% | 232,434 |
| Jul 21, 2025 | 6,960.00 | 7,060.00 | 6,910.00 | 7,000.00 | 7,000.00 | 0.29% | 30,040 |
| Jul 18, 2025 | 7,000.00 | 7,060.00 | 6,950.00 | 6,980.00 | 6,980.00 | -0.43% | 20,545 |
| Jul 17, 2025 | 7,000.00 | 7,110.00 | 6,960.00 | 7,010.00 | 7,010.00 | 0.43% | 29,366 |
| Jul 16, 2025 | 7,080.00 | 7,080.00 | 6,970.00 | 6,980.00 | 6,980.00 | -1.41% | 31,613 |
| Jul 15, 2025 | 7,000.00 | 7,080.00 | 6,960.00 | 7,080.00 | 7,080.00 | 1.14% | 23,307 |
| Jul 14, 2025 | 7,130.00 | 7,300.00 | 7,000.00 | 7,000.00 | 7,000.00 | -1.69% | 59,397 |
| Jul 11, 2025 | 7,210.00 | 7,240.00 | 7,080.00 | 7,120.00 | 7,120.00 | -0.42% | 51,226 |