Wiscom Co.,Ltd. (KRX:024070)
South Korea
· Delayed Price · Currency is KRW 1,970.00
+41.00 (2.13%)
At close: Dec 5, 2025
Wiscom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,955.00 | 1,979.00 | 1,917.00 | 1,970.00 | 1,970.00 | 2.13% | 6,241 |
| Dec 4, 2025 | 1,949.00 | 1,975.00 | 1,915.00 | 1,929.00 | 1,929.00 | -1.03% | 3,839 |
| Dec 3, 2025 | 1,904.00 | 1,955.00 | 1,904.00 | 1,949.00 | 1,949.00 | 3.40% | 11,794 |
| Dec 2, 2025 | 1,907.00 | 1,963.00 | 1,882.00 | 1,885.00 | 1,885.00 | -0.26% | 39,240 |
| Dec 1, 2025 | 1,939.00 | 1,980.00 | 1,890.00 | 1,890.00 | 1,890.00 | -2.43% | 22,036 |
| Nov 28, 2025 | 1,842.00 | 1,989.00 | 1,825.00 | 1,937.00 | 1,937.00 | 5.16% | 38,659 |
| Nov 27, 2025 | 1,846.00 | 1,846.00 | 1,827.00 | 1,842.00 | 1,842.00 | -0.05% | 532 |
| Nov 26, 2025 | 1,875.00 | 1,875.00 | 1,826.00 | 1,843.00 | 1,843.00 | 0.77% | 1,462 |
| Nov 25, 2025 | 1,829.00 | 1,912.00 | 1,827.00 | 1,829.00 | 1,829.00 | -0.16% | 1,446 |
| Nov 24, 2025 | 1,831.00 | 1,867.00 | 1,831.00 | 1,832.00 | 1,832.00 | -0.87% | 5,555 |
| Nov 21, 2025 | 1,848.00 | 1,913.00 | 1,848.00 | 1,848.00 | 1,848.00 | - | 7,148 |
| Nov 20, 2025 | 1,827.00 | 1,849.00 | 1,827.00 | 1,848.00 | 1,848.00 | 1.15% | 3,236 |
| Nov 19, 2025 | 1,831.00 | 1,831.00 | 1,823.00 | 1,827.00 | 1,827.00 | -0.22% | 8,774 |
| Nov 18, 2025 | 1,908.00 | 1,908.00 | 1,831.00 | 1,831.00 | 1,831.00 | -4.04% | 20,290 |
| Nov 17, 2025 | 1,965.00 | 1,965.00 | 1,908.00 | 1,908.00 | 1,908.00 | -1.45% | 6,814 |
| Nov 14, 2025 | 1,940.00 | 1,940.00 | 1,923.00 | 1,936.00 | 1,936.00 | 0.36% | 2,967 |
| Nov 13, 2025 | 1,927.00 | 1,932.00 | 1,913.00 | 1,929.00 | 1,929.00 | 0.31% | 1,563 |
| Nov 12, 2025 | 1,915.00 | 1,932.00 | 1,913.00 | 1,923.00 | 1,923.00 | -0.10% | 4,251 |
| Nov 11, 2025 | 1,920.00 | 1,937.00 | 1,883.00 | 1,925.00 | 1,925.00 | 0.52% | 16,933 |
| Nov 10, 2025 | 1,918.00 | 1,949.00 | 1,915.00 | 1,915.00 | 1,915.00 | -0.16% | 15,114 |
| Nov 7, 2025 | 1,927.00 | 1,949.00 | 1,910.00 | 1,918.00 | 1,918.00 | -0.52% | 5,214 |
| Nov 6, 2025 | 1,915.00 | 1,945.00 | 1,913.00 | 1,928.00 | 1,928.00 | 0.42% | 8,347 |
| Nov 5, 2025 | 1,941.00 | 1,985.00 | 1,870.00 | 1,920.00 | 1,920.00 | -0.26% | 15,909 |
| Nov 4, 2025 | 1,919.00 | 1,987.00 | 1,898.00 | 1,925.00 | 1,925.00 | 0.31% | 8,157 |
| Nov 3, 2025 | 1,917.00 | 1,988.00 | 1,896.00 | 1,919.00 | 1,919.00 | 0.16% | 9,753 |
| Oct 31, 2025 | 1,917.00 | 1,917.00 | 1,896.00 | 1,916.00 | 1,916.00 | 0.79% | 13,269 |
| Oct 30, 2025 | 1,900.00 | 2,085.00 | 1,897.00 | 1,901.00 | 1,901.00 | 0.05% | 231,449 |
| Oct 29, 2025 | 1,895.00 | 1,900.00 | 1,889.00 | 1,900.00 | 1,900.00 | 0.32% | 7,741 |
| Oct 28, 2025 | 1,897.00 | 1,897.00 | 1,884.00 | 1,894.00 | 1,894.00 | -0.16% | 3,265 |
| Oct 27, 2025 | 1,888.00 | 1,934.00 | 1,887.00 | 1,897.00 | 1,897.00 | 0.48% | 8,995 |
| Oct 24, 2025 | 1,915.00 | 1,953.00 | 1,875.00 | 1,888.00 | 1,888.00 | -1.00% | 13,067 |
| Oct 23, 2025 | 1,955.00 | 1,955.00 | 1,905.00 | 1,907.00 | 1,907.00 | -0.31% | 11,814 |
| Oct 22, 2025 | 1,916.00 | 1,963.00 | 1,913.00 | 1,913.00 | 1,913.00 | -0.16% | 2,945 |
| Oct 21, 2025 | 1,988.00 | 1,988.00 | 1,902.00 | 1,916.00 | 1,916.00 | 0.16% | 12,021 |
| Oct 20, 2025 | 1,930.00 | 1,930.00 | 1,898.00 | 1,913.00 | 1,913.00 | -0.98% | 7,559 |
| Oct 17, 2025 | 1,960.00 | 1,980.00 | 1,932.00 | 1,932.00 | 1,932.00 | -1.43% | 7,949 |
| Oct 16, 2025 | 1,925.00 | 1,979.00 | 1,855.00 | 1,960.00 | 1,960.00 | 1.82% | 13,488 |
| Oct 15, 2025 | 1,930.00 | 1,930.00 | 1,900.00 | 1,925.00 | 1,925.00 | -0.31% | 10,471 |
| Oct 14, 2025 | 1,957.00 | 1,957.00 | 1,929.00 | 1,931.00 | 1,931.00 | -1.33% | 9,951 |
| Oct 13, 2025 | 1,961.00 | 2,035.00 | 1,946.00 | 1,957.00 | 1,957.00 | -0.66% | 10,016 |
| Oct 10, 2025 | 1,985.00 | 2,000.00 | 1,966.00 | 1,970.00 | 1,970.00 | -0.76% | 8,398 |
| Oct 2, 2025 | 1,999.00 | 1,999.00 | 1,971.00 | 1,985.00 | 1,985.00 | 0.56% | 6,748 |
| Oct 1, 2025 | 1,955.00 | 1,988.00 | 1,949.00 | 1,974.00 | 1,974.00 | 0.97% | 6,725 |
| Sep 30, 2025 | 1,927.00 | 1,974.00 | 1,922.00 | 1,955.00 | 1,955.00 | 1.45% | 5,075 |
| Sep 29, 2025 | 1,933.00 | 1,933.00 | 1,924.00 | 1,927.00 | 1,927.00 | -0.31% | 5,337 |
| Sep 26, 2025 | 1,939.00 | 1,939.00 | 1,921.00 | 1,933.00 | 1,933.00 | -0.36% | 4,652 |
| Sep 25, 2025 | 1,947.00 | 1,947.00 | 1,929.00 | 1,940.00 | 1,940.00 | -0.36% | 8,771 |
| Sep 24, 2025 | 1,998.00 | 1,998.00 | 1,943.00 | 1,947.00 | 1,947.00 | -0.51% | 2,142 |
| Sep 23, 2025 | 1,958.00 | 2,005.00 | 1,942.00 | 1,957.00 | 1,957.00 | -0.05% | 4,206 |
| Sep 22, 2025 | 1,949.00 | 1,995.00 | 1,934.00 | 1,958.00 | 1,958.00 | 0.46% | 11,979 |
| Sep 19, 2025 | 1,959.00 | 1,970.00 | 1,945.00 | 1,949.00 | 1,949.00 | -0.05% | 4,891 |
| Sep 18, 2025 | 1,975.00 | 1,975.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.27% | 7,948 |
| Sep 17, 2025 | 1,963.00 | 1,988.00 | 1,944.00 | 1,975.00 | 1,975.00 | 0.61% | 1,931 |
| Sep 16, 2025 | 1,939.00 | 1,995.00 | 1,934.00 | 1,963.00 | 1,963.00 | 0.56% | 4,809 |
| Sep 15, 2025 | 1,998.00 | 1,998.00 | 1,952.00 | 1,952.00 | 1,952.00 | -2.35% | 10,612 |
| Sep 12, 2025 | 1,999.00 | 2,000.00 | 1,989.00 | 1,999.00 | 1,999.00 | -0.55% | 7,010 |
| Sep 11, 2025 | 2,020.00 | 2,020.00 | 1,992.00 | 2,010.00 | 2,010.00 | 0.60% | 6,979 |
| Sep 10, 2025 | 2,000.00 | 2,010.00 | 1,989.00 | 1,998.00 | 1,998.00 | -0.10% | 11,375 |
| Sep 9, 2025 | 1,947.00 | 2,005.00 | 1,946.00 | 2,000.00 | 2,000.00 | 2.72% | 9,702 |
| Sep 8, 2025 | 1,962.00 | 1,970.00 | 1,930.00 | 1,947.00 | 1,947.00 | -0.26% | 16,950 |
| Sep 5, 2025 | 2,015.00 | 2,015.00 | 1,921.00 | 1,952.00 | 1,952.00 | -3.13% | 47,262 |
| Sep 4, 2025 | 2,045.00 | 2,045.00 | 2,005.00 | 2,015.00 | 2,015.00 | -1.47% | 20,449 |
| Sep 3, 2025 | 2,040.00 | 2,075.00 | 2,015.00 | 2,045.00 | 2,045.00 | 0.25% | 8,152 |
| Sep 2, 2025 | 1,987.00 | 2,045.00 | 1,983.00 | 2,040.00 | 2,040.00 | 1.75% | 21,295 |
| Sep 1, 2025 | 2,045.00 | 2,075.00 | 2,005.00 | 2,005.00 | 2,005.00 | -1.96% | 24,679 |
| Aug 29, 2025 | 1,965.00 | 2,265.00 | 1,965.00 | 2,045.00 | 2,045.00 | 3.91% | 308,086 |
| Aug 28, 2025 | 1,987.00 | 1,987.00 | 1,964.00 | 1,968.00 | 1,968.00 | 0.20% | 1,383 |
| Aug 27, 2025 | 1,939.00 | 1,978.00 | 1,938.00 | 1,964.00 | 1,964.00 | 1.34% | 1,909 |
| Aug 26, 2025 | 1,936.00 | 1,977.00 | 1,936.00 | 1,938.00 | 1,938.00 | 0.10% | 4,738 |
| Aug 25, 2025 | 1,917.00 | 1,978.00 | 1,912.00 | 1,936.00 | 1,936.00 | 0.99% | 2,107 |
| Aug 22, 2025 | 1,920.00 | 1,920.00 | 1,909.00 | 1,917.00 | 1,917.00 | 0.47% | 961 |
| Aug 21, 2025 | 1,914.00 | 1,920.00 | 1,901.00 | 1,908.00 | 1,908.00 | -0.26% | 1,001 |
| Aug 20, 2025 | 1,909.00 | 1,920.00 | 1,902.00 | 1,913.00 | 1,913.00 | 0.21% | 5,371 |
| Aug 19, 2025 | 1,909.00 | 1,909.00 | 1,895.00 | 1,909.00 | 1,909.00 | - | 2,721 |
| Aug 18, 2025 | 1,906.00 | 1,916.00 | 1,902.00 | 1,909.00 | 1,909.00 | -0.37% | 3,173 |
| Aug 14, 2025 | 1,916.00 | 1,930.00 | 1,894.00 | 1,916.00 | 1,916.00 | - | 1,862 |
| Aug 13, 2025 | 1,911.00 | 1,933.00 | 1,905.00 | 1,916.00 | 1,916.00 | 0.37% | 5,058 |
| Aug 12, 2025 | 2,000.00 | 2,000.00 | 1,842.00 | 1,909.00 | 1,909.00 | -2.35% | 11,161 |
| Aug 11, 2025 | 1,962.00 | 1,962.00 | 1,954.00 | 1,955.00 | 1,955.00 | -0.26% | 1,348 |
| Aug 8, 2025 | 2,035.00 | 2,035.00 | 1,959.00 | 1,960.00 | 1,960.00 | -0.56% | 5,370 |
| Aug 7, 2025 | 1,948.00 | 2,000.00 | 1,940.00 | 1,971.00 | 1,971.00 | 1.18% | 2,011 |
| Aug 6, 2025 | 1,935.00 | 1,950.00 | 1,913.00 | 1,948.00 | 1,948.00 | -0.15% | 3,613 |
| Aug 5, 2025 | 1,960.00 | 1,999.00 | 1,942.00 | 1,951.00 | 1,951.00 | -0.46% | 11,963 |
| Aug 4, 2025 | 1,963.00 | 1,971.00 | 1,950.00 | 1,960.00 | 1,960.00 | -0.15% | 7,189 |
| Aug 1, 2025 | 1,997.00 | 1,997.00 | 1,955.00 | 1,963.00 | 1,963.00 | -1.70% | 8,645 |
| Jul 31, 2025 | 2,045.00 | 2,045.00 | 1,990.00 | 1,997.00 | 1,997.00 | -1.63% | 6,345 |
| Jul 30, 2025 | 1,978.00 | 2,050.00 | 1,975.00 | 2,030.00 | 2,030.00 | 2.63% | 9,922 |
| Jul 29, 2025 | 1,974.00 | 1,995.00 | 1,973.00 | 1,978.00 | 1,978.00 | -0.90% | 2,689 |
| Jul 28, 2025 | 1,998.00 | 1,998.00 | 1,973.00 | 1,996.00 | 1,996.00 | -0.10% | 9,006 |
| Jul 25, 2025 | 1,999.00 | 2,075.00 | 1,998.00 | 1,998.00 | 1,998.00 | -0.05% | 2,271 |
| Jul 24, 2025 | 2,010.00 | 2,050.00 | 1,996.00 | 1,999.00 | 1,999.00 | -1.04% | 6,836 |
| Jul 23, 2025 | 2,010.00 | 2,025.00 | 1,987.00 | 2,020.00 | 2,020.00 | 0.50% | 16,747 |
| Jul 22, 2025 | 2,080.00 | 2,080.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.47% | 20,684 |
| Jul 21, 2025 | 2,100.00 | 2,100.00 | 2,030.00 | 2,040.00 | 2,040.00 | -0.73% | 9,968 |
| Jul 18, 2025 | 2,035.00 | 2,140.00 | 2,035.00 | 2,055.00 | 2,055.00 | 0.24% | 10,122 |
| Jul 17, 2025 | 2,050.00 | 2,075.00 | 2,030.00 | 2,050.00 | 2,050.00 | - | 5,644 |
| Jul 16, 2025 | 2,045.00 | 2,055.00 | 2,000.00 | 2,050.00 | 2,050.00 | 0.24% | 9,741 |
| Jul 15, 2025 | 2,030.00 | 2,080.00 | 2,015.00 | 2,045.00 | 2,045.00 | 0.74% | 3,252 |
| Jul 14, 2025 | 2,110.00 | 2,110.00 | 2,025.00 | 2,030.00 | 2,030.00 | -0.98% | 9,668 |
| Jul 11, 2025 | 2,080.00 | 2,080.00 | 2,015.00 | 2,050.00 | 2,050.00 | 1.49% | 9,180 |