Skip to main content
WiTS Co., Ltd. (KOSDAQ:459100)
South Korea flag South Korea · Delayed Price · Currency is KRW
6,370.00
+20.00 (0.31%)
At close: Apr 28, 2026

WiTS Co., Ltd. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20266,370.006,490.006,240.006,480.006,480.001.73%78,923
Apr 28, 20266,350.006,400.006,270.006,370.006,370.000.31%37,183
Apr 27, 20266,290.006,370.006,280.006,350.006,350.001.11%52,556
Apr 24, 20266,200.006,370.006,190.006,280.006,280.001.29%61,755
Apr 23, 20266,340.006,420.006,170.006,200.006,200.00-2.05%81,404
Apr 22, 20266,250.006,500.006,220.006,330.006,330.001.77%117,647
Apr 21, 20266,140.006,220.006,110.006,220.006,220.001.30%63,917
Apr 20, 20266,150.006,170.006,005.006,140.006,140.00-61,455
Apr 17, 20266,080.006,220.006,010.006,140.006,140.000.82%46,964
Apr 16, 20266,010.006,200.006,010.006,090.006,090.001.50%68,242
Apr 15, 20266,000.006,060.005,980.006,000.006,000.00-51,374
Apr 14, 20266,080.006,170.006,000.006,000.006,000.00-0.50%53,247
Apr 13, 20266,020.006,080.005,900.006,030.006,030.00-0.66%37,481
Apr 10, 20265,720.006,070.005,500.006,070.006,070.006.87%112,561
Apr 9, 20265,800.005,820.005,650.005,680.005,680.00-2.07%17,311
Apr 8, 20265,670.005,840.005,670.005,800.005,800.003.57%64,607
Apr 7, 20265,620.005,750.005,490.005,600.005,600.00-1.23%41,780
Apr 6, 20265,660.005,700.005,610.005,670.005,670.000.18%38,449
Apr 3, 20265,650.005,840.005,430.005,660.005,660.000.89%31,920
Apr 2, 20265,830.005,980.005,550.005,610.005,610.00-4.43%45,987
Apr 1, 20265,800.005,990.005,760.005,870.005,870.005.77%51,052
Mar 31, 20265,600.005,680.005,470.005,550.005,550.00-1.94%34,642
Mar 30, 20265,820.005,820.005,550.005,660.005,660.00-3.08%25,783
Mar 27, 20265,880.005,880.005,670.005,840.005,840.00-0.68%26,413
Mar 26, 20266,220.006,220.005,840.005,880.005,880.00-4.39%32,259
Mar 25, 20265,790.006,360.005,790.006,150.006,150.006.22%80,413
Mar 24, 20265,740.005,880.005,610.005,790.005,790.001.22%37,915
Mar 23, 20266,010.006,010.005,670.005,720.005,720.00-5.30%22,878
Mar 20, 20265,980.006,120.005,910.006,040.006,040.000.83%26,668
Mar 19, 20265,910.006,030.005,860.005,990.005,990.00-0.83%37,080
Mar 18, 20265,910.006,060.005,910.006,040.006,040.001.68%35,327
Mar 17, 20265,920.006,010.005,870.005,940.005,940.00-0.50%25,109
Mar 16, 20266,070.006,070.005,830.005,970.005,970.00-1.65%29,326
Mar 13, 20265,720.006,070.005,710.006,070.006,070.003.23%28,908
Mar 12, 20265,800.005,940.005,790.005,880.005,880.000.34%28,633
Mar 11, 20265,590.006,010.005,590.005,860.005,860.004.83%49,708
Mar 10, 20265,670.005,700.005,560.005,590.005,590.002.38%29,507
Mar 9, 20265,600.005,600.005,200.005,460.005,460.00-6.67%59,263
Mar 6, 20265,740.005,890.005,410.005,850.005,850.001.92%47,485
Mar 5, 20265,550.006,210.005,550.005,740.005,740.0010.81%67,199
Mar 4, 20265,850.006,000.005,180.005,180.005,180.00-15.08%155,668
Mar 3, 20266,510.006,510.006,070.006,100.006,100.00-7.01%125,797
Feb 27, 20266,900.007,090.006,560.006,560.006,560.00-1.80%179,380
Feb 26, 20266,920.006,920.006,680.006,680.006,680.00-2.62%99,087
Feb 25, 20266,870.006,990.006,760.006,860.006,860.00-88,930
Feb 24, 20266,720.006,890.006,700.006,860.006,860.001.63%67,671
Feb 23, 20266,750.006,920.006,750.006,750.006,750.000.60%68,297
Feb 20, 20266,740.006,870.006,690.006,710.006,710.00-0.89%73,844
Feb 19, 20266,680.006,850.006,640.006,770.006,770.001.65%52,253
Feb 13, 20266,820.006,820.006,660.006,660.006,660.00-2.49%47,053
Feb 12, 20266,860.006,890.006,800.006,830.006,830.00-0.44%42,935
Feb 11, 20266,830.006,890.006,760.006,860.006,860.000.15%49,040
Feb 10, 20266,840.006,900.006,810.006,850.006,850.000.15%33,625
Feb 9, 20266,540.006,850.006,540.006,840.006,840.004.91%66,565
Feb 6, 20266,690.006,690.006,310.006,520.006,520.00-3.26%81,311
Feb 5, 20266,910.006,940.006,730.006,740.006,740.00-3.16%58,978
Feb 4, 20266,970.007,050.006,920.006,960.006,960.00-0.29%61,035
Feb 3, 20266,790.007,000.006,790.006,980.006,980.002.50%72,232
Feb 2, 20267,000.007,020.006,710.006,810.006,810.00-2.71%104,563
Jan 30, 20267,030.007,150.006,970.007,000.007,000.00-0.28%120,860
Jan 29, 20266,960.007,100.006,790.007,020.007,020.001.01%151,587
Jan 28, 20266,870.007,040.006,850.006,950.006,950.001.02%99,828
Jan 27, 20266,940.007,000.006,850.006,880.006,880.00-0.72%88,835
Jan 26, 20266,900.007,030.006,890.006,930.006,930.000.43%92,601
Jan 23, 20266,960.007,000.006,740.006,900.006,900.00-0.72%69,060
Jan 22, 20266,660.007,590.006,660.006,950.006,950.004.35%790,555
Jan 21, 20266,800.006,820.006,570.006,660.006,660.00-2.35%67,078
Jan 20, 20266,760.006,870.006,630.006,820.006,820.000.89%45,471
Jan 19, 20266,460.006,900.006,410.006,760.006,760.004.81%78,398
Jan 16, 20266,650.006,690.006,430.006,450.006,450.00-3.01%76,342
Jan 15, 20266,660.006,690.006,540.006,650.006,650.00-0.75%54,675
Jan 14, 20266,750.006,810.006,590.006,700.006,700.00-0.74%60,899
Jan 13, 20266,800.006,830.006,660.006,750.006,750.00-0.74%47,200
Jan 12, 20266,780.006,840.006,710.006,800.006,800.00-0.58%50,385
Jan 9, 20266,940.006,940.006,630.006,840.006,840.000.59%51,757
Jan 8, 20266,840.007,000.006,790.006,800.006,800.00-1.31%55,604
Jan 7, 20267,000.007,000.006,750.006,890.006,890.00-1.57%60,384
Jan 6, 20267,000.007,080.006,930.007,000.007,000.00-0.28%37,051
Jan 5, 20267,000.007,100.006,940.007,020.007,020.00-0.71%44,462
Jan 2, 20266,840.007,080.006,810.007,070.007,070.003.67%51,008
Dec 30, 20256,840.006,910.006,820.006,820.006,820.00-2.01%16,736
Dec 29, 20256,820.006,980.006,800.006,960.006,960.00-0.29%36,311
Dec 26, 20257,150.007,150.006,840.006,980.006,680.00-1.69%101,335
Dec 24, 20257,190.007,190.007,020.007,100.006,794.84-0.56%38,740
Dec 23, 20257,240.007,240.007,050.007,140.006,833.12-1.38%35,654
Dec 22, 20257,210.007,280.007,150.007,240.006,928.831.26%44,310
Dec 19, 20257,120.007,150.006,950.007,150.006,842.692.29%29,723
Dec 18, 20257,110.007,170.006,950.006,990.006,689.57-2.37%52,208
Dec 17, 20257,140.007,240.007,030.007,160.006,852.260.56%93,620
Dec 16, 20257,280.007,320.007,100.007,120.006,813.98-3.00%70,809
Dec 15, 20257,260.007,980.007,150.007,340.007,024.53-0.14%321,149
Dec 12, 20257,330.007,350.007,220.007,350.007,034.100.41%28,139
Dec 11, 20257,380.007,400.007,200.007,320.007,005.390.83%36,855
Dec 10, 20257,320.007,340.007,200.007,260.006,947.97-0.55%35,047
Dec 9, 20257,400.007,450.007,260.007,300.006,986.25-1.35%42,664
Dec 8, 20257,430.007,430.007,260.007,400.007,081.951.37%47,024
Dec 5, 20257,420.007,460.007,260.007,300.006,986.25-0.95%62,474
Dec 4, 20257,400.007,470.007,230.007,370.007,053.24-0.41%86,686
Dec 3, 20257,510.007,570.007,380.007,400.007,081.95-2.37%89,459
Dec 2, 20257,510.007,590.007,350.007,580.007,254.21-1.81%154,477