Wiscom Co.,Ltd. (KRX:024070)
South Korea
· Delayed Price · Currency is KRW 1,850.00
-13.00 (-0.70%)
Last updated: Mar 9, 2026, 2:42 PM KST
Wiscom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,860.00 | 1,860.00 | 1,845.00 | 1,850.00 | 1,850.00 | -0.70% | 14,380 |
| Mar 6, 2026 | 1,859.00 | 1,921.00 | 1,852.00 | 1,863.00 | 1,863.00 | 0.65% | 27,001 |
| Mar 5, 2026 | 1,830.00 | 1,899.00 | 1,830.00 | 1,851.00 | 1,851.00 | 1.15% | 26,707 |
| Mar 4, 2026 | 1,970.00 | 1,970.00 | 1,815.00 | 1,830.00 | 1,830.00 | -7.85% | 55,950 |
| Mar 3, 2026 | 1,999.00 | 2,025.00 | 1,982.00 | 1,986.00 | 1,986.00 | -0.65% | 20,292 |
| Feb 27, 2026 | 2,020.00 | 2,020.00 | 1,988.00 | 1,999.00 | 1,999.00 | -0.55% | 27,370 |
| Feb 26, 2026 | 2,015.00 | 2,045.00 | 1,998.00 | 2,010.00 | 2,010.00 | 0.55% | 39,907 |
| Feb 25, 2026 | 1,987.00 | 2,030.00 | 1,983.00 | 1,999.00 | 1,999.00 | 0.76% | 42,650 |
| Feb 24, 2026 | 1,941.00 | 2,000.00 | 1,941.00 | 1,984.00 | 1,984.00 | 2.22% | 39,724 |
| Feb 23, 2026 | 1,918.00 | 1,945.00 | 1,915.00 | 1,941.00 | 1,941.00 | 1.36% | 36,509 |
| Feb 20, 2026 | 1,899.00 | 1,919.00 | 1,892.00 | 1,915.00 | 1,915.00 | 1.00% | 29,165 |
| Feb 19, 2026 | 1,883.00 | 1,898.00 | 1,883.00 | 1,896.00 | 1,896.00 | 0.69% | 21,172 |
| Feb 13, 2026 | 1,862.00 | 1,899.00 | 1,862.00 | 1,883.00 | 1,883.00 | 1.13% | 53,456 |
| Feb 12, 2026 | 1,889.00 | 1,899.00 | 1,860.00 | 1,862.00 | 1,862.00 | -1.43% | 42,398 |
| Feb 11, 2026 | 1,868.00 | 1,889.00 | 1,851.00 | 1,889.00 | 1,889.00 | 2.05% | 26,706 |
| Feb 10, 2026 | 1,804.00 | 1,854.00 | 1,799.00 | 1,851.00 | 1,851.00 | 2.61% | 16,342 |
| Feb 9, 2026 | 1,818.00 | 1,818.00 | 1,730.00 | 1,804.00 | 1,804.00 | -0.77% | 65,260 |
| Feb 6, 2026 | 1,796.00 | 1,821.00 | 1,795.00 | 1,818.00 | 1,818.00 | 1.17% | 37,091 |
| Feb 5, 2026 | 1,804.00 | 1,804.00 | 1,788.00 | 1,797.00 | 1,797.00 | 0.50% | 6,026 |
| Feb 4, 2026 | 1,774.00 | 1,788.00 | 1,760.00 | 1,788.00 | 1,788.00 | 0.79% | 41,607 |
| Feb 3, 2026 | 1,770.00 | 1,784.00 | 1,770.00 | 1,774.00 | 1,774.00 | 0.28% | 16,626 |
| Feb 2, 2026 | 1,755.00 | 1,785.00 | 1,755.00 | 1,769.00 | 1,769.00 | -0.06% | 9,382 |
| Jan 30, 2026 | 1,837.00 | 1,837.00 | 1,700.00 | 1,770.00 | 1,770.00 | -3.65% | 103,838 |
| Jan 29, 2026 | 1,865.00 | 1,865.00 | 1,800.00 | 1,837.00 | 1,837.00 | -1.45% | 42,549 |
| Jan 28, 2026 | 1,899.00 | 1,899.00 | 1,848.00 | 1,864.00 | 1,864.00 | -0.27% | 33,381 |
| Jan 27, 2026 | 1,889.00 | 1,889.00 | 1,863.00 | 1,869.00 | 1,869.00 | -0.11% | 5,259 |
| Jan 26, 2026 | 1,865.00 | 1,873.00 | 1,864.00 | 1,871.00 | 1,871.00 | -0.11% | 15,599 |
| Jan 23, 2026 | 1,910.00 | 1,958.00 | 1,868.00 | 1,873.00 | 1,873.00 | -1.06% | 9,867 |
| Jan 22, 2026 | 1,909.00 | 1,909.00 | 1,862.00 | 1,893.00 | 1,893.00 | -1.51% | 27,365 |
| Jan 21, 2026 | 1,950.00 | 1,960.00 | 1,845.00 | 1,922.00 | 1,922.00 | -1.44% | 20,127 |
| Jan 20, 2026 | 1,987.00 | 1,989.00 | 1,888.00 | 1,950.00 | 1,950.00 | 2.09% | 16,684 |
| Jan 19, 2026 | 1,988.00 | 1,988.00 | 1,903.00 | 1,910.00 | 1,910.00 | -2.05% | 27,071 |
| Jan 16, 2026 | 1,941.00 | 1,950.00 | 1,922.00 | 1,950.00 | 1,950.00 | - | 18,993 |
| Jan 15, 2026 | 1,952.00 | 1,988.00 | 1,846.00 | 1,950.00 | 1,950.00 | -0.10% | 15,211 |
| Jan 14, 2026 | 1,916.00 | 1,960.00 | 1,916.00 | 1,952.00 | 1,952.00 | 2.04% | 28,128 |
| Jan 13, 2026 | 1,814.00 | 1,920.00 | 1,814.00 | 1,913.00 | 1,913.00 | 5.46% | 32,526 |
| Jan 12, 2026 | 1,823.00 | 1,836.00 | 1,808.00 | 1,814.00 | 1,814.00 | -1.20% | 19,663 |
| Jan 9, 2026 | 1,830.00 | 1,847.00 | 1,822.00 | 1,836.00 | 1,836.00 | -0.22% | 10,662 |
| Jan 8, 2026 | 1,862.00 | 1,862.00 | 1,840.00 | 1,840.00 | 1,840.00 | -1.18% | 13,438 |
| Jan 7, 2026 | 1,987.00 | 1,987.00 | 1,840.00 | 1,862.00 | 1,862.00 | 0.11% | 2,675 |
| Jan 6, 2026 | 1,870.00 | 1,870.00 | 1,859.00 | 1,860.00 | 1,860.00 | -0.48% | 6,529 |
| Jan 5, 2026 | 1,873.00 | 1,873.00 | 1,863.00 | 1,869.00 | 1,869.00 | -0.37% | 6,452 |
| Jan 2, 2026 | 1,886.00 | 1,886.00 | 1,857.00 | 1,876.00 | 1,876.00 | -0.11% | 13,246 |
| Dec 30, 2025 | 1,904.00 | 1,904.00 | 1,878.00 | 1,878.00 | 1,878.00 | -1.21% | 9,769 |
| Dec 29, 2025 | 1,899.00 | 1,917.00 | 1,896.00 | 1,901.00 | 1,901.00 | -1.14% | 2,499 |
| Dec 26, 2025 | 1,956.00 | 1,956.00 | 1,920.00 | 1,923.00 | 1,873.00 | -2.14% | 2,262 |
| Dec 24, 2025 | 1,997.00 | 1,997.00 | 1,944.00 | 1,965.00 | 1,913.91 | -0.20% | 3,334 |
| Dec 23, 2025 | 1,979.00 | 1,979.00 | 1,943.00 | 1,969.00 | 1,917.80 | 0.56% | 5,080 |
| Dec 22, 2025 | 1,916.00 | 1,959.00 | 1,916.00 | 1,958.00 | 1,907.09 | 2.19% | 50,297 |
| Dec 19, 2025 | 1,893.00 | 1,970.00 | 1,893.00 | 1,916.00 | 1,866.18 | 1.22% | 3,387 |
| Dec 18, 2025 | 1,940.00 | 1,982.00 | 1,876.00 | 1,893.00 | 1,843.78 | -2.12% | 6,343 |
| Dec 17, 2025 | 1,965.00 | 1,974.00 | 1,934.00 | 1,934.00 | 1,883.71 | -1.58% | 6,895 |
| Dec 16, 2025 | 1,975.00 | 1,980.00 | 1,920.00 | 1,965.00 | 1,913.91 | 3.10% | 5,269 |
| Dec 15, 2025 | 1,904.00 | 1,998.00 | 1,903.00 | 1,906.00 | 1,856.44 | 0.11% | 16,269 |
| Dec 12, 2025 | 1,917.00 | 1,937.00 | 1,903.00 | 1,904.00 | 1,854.49 | -1.75% | 4,228 |
| Dec 11, 2025 | 1,989.00 | 1,990.00 | 1,933.00 | 1,938.00 | 1,887.61 | -2.61% | 8,857 |
| Dec 10, 2025 | 1,985.00 | 1,996.00 | 1,915.00 | 1,990.00 | 1,938.26 | 0.25% | 7,766 |
| Dec 9, 2025 | 1,997.00 | 1,997.00 | 1,951.00 | 1,985.00 | 1,933.39 | 1.07% | 3,619 |
| Dec 8, 2025 | 1,970.00 | 1,999.00 | 1,951.00 | 1,964.00 | 1,912.93 | -0.30% | 3,882 |
| Dec 5, 2025 | 1,955.00 | 1,979.00 | 1,917.00 | 1,970.00 | 1,918.78 | 2.13% | 6,241 |
| Dec 4, 2025 | 1,949.00 | 1,975.00 | 1,915.00 | 1,929.00 | 1,878.84 | -1.03% | 3,839 |
| Dec 3, 2025 | 1,904.00 | 1,955.00 | 1,904.00 | 1,949.00 | 1,898.32 | 3.40% | 11,794 |
| Dec 2, 2025 | 1,907.00 | 1,963.00 | 1,882.00 | 1,885.00 | 1,835.99 | -0.26% | 39,240 |
| Dec 1, 2025 | 1,939.00 | 1,980.00 | 1,890.00 | 1,890.00 | 1,840.86 | -2.43% | 22,038 |
| Nov 28, 2025 | 1,842.00 | 1,989.00 | 1,825.00 | 1,937.00 | 1,886.64 | 5.16% | 38,659 |
| Nov 27, 2025 | 1,846.00 | 1,846.00 | 1,827.00 | 1,842.00 | 1,794.11 | -0.05% | 532 |
| Nov 26, 2025 | 1,875.00 | 1,875.00 | 1,826.00 | 1,843.00 | 1,795.08 | 0.77% | 1,462 |
| Nov 25, 2025 | 1,829.00 | 1,912.00 | 1,827.00 | 1,829.00 | 1,781.44 | -0.16% | 1,446 |
| Nov 24, 2025 | 1,831.00 | 1,867.00 | 1,831.00 | 1,832.00 | 1,784.37 | -0.87% | 5,555 |
| Nov 21, 2025 | 1,848.00 | 1,913.00 | 1,848.00 | 1,848.00 | 1,799.95 | - | 7,148 |
| Nov 20, 2025 | 1,827.00 | 1,849.00 | 1,827.00 | 1,848.00 | 1,799.95 | 1.15% | 3,236 |
| Nov 19, 2025 | 1,831.00 | 1,831.00 | 1,823.00 | 1,827.00 | 1,779.50 | -0.22% | 8,774 |
| Nov 18, 2025 | 1,908.00 | 1,908.00 | 1,831.00 | 1,831.00 | 1,783.39 | -4.04% | 20,290 |
| Nov 17, 2025 | 1,965.00 | 1,965.00 | 1,908.00 | 1,908.00 | 1,858.39 | -1.45% | 6,814 |
| Nov 14, 2025 | 1,940.00 | 1,940.00 | 1,923.00 | 1,936.00 | 1,885.66 | 0.36% | 2,967 |
| Nov 13, 2025 | 1,927.00 | 1,932.00 | 1,913.00 | 1,929.00 | 1,878.84 | 0.31% | 1,563 |
| Nov 12, 2025 | 1,915.00 | 1,932.00 | 1,913.00 | 1,923.00 | 1,873.00 | -0.10% | 4,251 |
| Nov 11, 2025 | 1,920.00 | 1,937.00 | 1,883.00 | 1,925.00 | 1,874.95 | 0.52% | 16,933 |
| Nov 10, 2025 | 1,918.00 | 1,949.00 | 1,915.00 | 1,915.00 | 1,865.21 | -0.16% | 15,114 |
| Nov 7, 2025 | 1,927.00 | 1,949.00 | 1,910.00 | 1,918.00 | 1,868.13 | -0.52% | 5,214 |
| Nov 6, 2025 | 1,915.00 | 1,945.00 | 1,913.00 | 1,928.00 | 1,877.87 | 0.42% | 8,347 |
| Nov 5, 2025 | 1,941.00 | 1,985.00 | 1,870.00 | 1,920.00 | 1,870.08 | -0.26% | 15,909 |
| Nov 4, 2025 | 1,919.00 | 1,987.00 | 1,898.00 | 1,925.00 | 1,874.95 | 0.31% | 8,157 |
| Nov 3, 2025 | 1,917.00 | 1,988.00 | 1,896.00 | 1,919.00 | 1,869.10 | 0.16% | 9,753 |
| Oct 31, 2025 | 1,917.00 | 1,917.00 | 1,896.00 | 1,916.00 | 1,866.18 | 0.79% | 13,269 |
| Oct 30, 2025 | 1,900.00 | 2,085.00 | 1,897.00 | 1,901.00 | 1,851.57 | 0.05% | 231,449 |
| Oct 29, 2025 | 1,895.00 | 1,900.00 | 1,889.00 | 1,900.00 | 1,850.60 | 0.32% | 7,741 |
| Oct 28, 2025 | 1,897.00 | 1,897.00 | 1,884.00 | 1,894.00 | 1,844.75 | -0.16% | 3,265 |
| Oct 27, 2025 | 1,888.00 | 1,934.00 | 1,887.00 | 1,897.00 | 1,847.68 | 0.48% | 8,995 |
| Oct 24, 2025 | 1,915.00 | 1,953.00 | 1,875.00 | 1,888.00 | 1,838.91 | -1.00% | 13,067 |
| Oct 23, 2025 | 1,955.00 | 1,955.00 | 1,905.00 | 1,907.00 | 1,857.42 | -0.31% | 11,814 |
| Oct 22, 2025 | 1,916.00 | 1,963.00 | 1,913.00 | 1,913.00 | 1,863.26 | -0.16% | 2,945 |
| Oct 21, 2025 | 1,988.00 | 1,988.00 | 1,902.00 | 1,916.00 | 1,866.18 | 0.16% | 12,021 |
| Oct 20, 2025 | 1,930.00 | 1,930.00 | 1,898.00 | 1,913.00 | 1,863.26 | -0.98% | 7,559 |
| Oct 17, 2025 | 1,960.00 | 1,980.00 | 1,932.00 | 1,932.00 | 1,881.77 | -1.43% | 7,949 |
| Oct 16, 2025 | 1,925.00 | 1,979.00 | 1,855.00 | 1,960.00 | 1,909.04 | 1.82% | 13,488 |
| Oct 15, 2025 | 1,930.00 | 1,930.00 | 1,900.00 | 1,925.00 | 1,874.95 | -0.31% | 10,471 |
| Oct 14, 2025 | 1,957.00 | 1,957.00 | 1,929.00 | 1,931.00 | 1,880.79 | -1.33% | 9,951 |
| Oct 13, 2025 | 1,961.00 | 2,035.00 | 1,946.00 | 1,957.00 | 1,906.12 | -0.66% | 10,016 |
| Oct 10, 2025 | 1,985.00 | 2,000.00 | 1,966.00 | 1,970.00 | 1,918.78 | -0.76% | 8,398 |