Wiscom Co.,Ltd. (KRX:024070)
South Korea
· Delayed Price · Currency is KRW 2,500.00
+45.00 (1.83%)
Last updated: Apr 29, 2026, 2:09 PM KST
Wiscom Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 2,435.00 | 2,600.00 | 2,335.00 | 2,435.00 | 2,435.00 | -0.81% | 193,491 |
| Apr 28, 2026 | 2,580.00 | 2,580.00 | 2,370.00 | 2,455.00 | 2,455.00 | -2.39% | 123,412 |
| Apr 27, 2026 | 2,335.00 | 2,555.00 | 2,335.00 | 2,515.00 | 2,515.00 | 7.71% | 258,024 |
| Apr 24, 2026 | 2,270.00 | 2,365.00 | 2,160.00 | 2,335.00 | 2,335.00 | 2.86% | 221,653 |
| Apr 23, 2026 | 2,090.00 | 2,295.00 | 2,060.00 | 2,270.00 | 2,270.00 | 8.10% | 388,330 |
| Apr 22, 2026 | 2,040.00 | 2,135.00 | 2,040.00 | 2,100.00 | 2,100.00 | 2.94% | 84,367 |
| Apr 21, 2026 | 2,085.00 | 2,085.00 | 2,030.00 | 2,040.00 | 2,040.00 | -2.16% | 18,144 |
| Apr 20, 2026 | 2,080.00 | 2,095.00 | 2,065.00 | 2,085.00 | 2,085.00 | 0.24% | 15,197 |
| Apr 17, 2026 | 2,035.00 | 2,090.00 | 2,025.00 | 2,080.00 | 2,080.00 | 2.21% | 31,393 |
| Apr 16, 2026 | 2,095.00 | 2,095.00 | 2,020.00 | 2,035.00 | 2,035.00 | 0.49% | 56,247 |
| Apr 15, 2026 | 2,085.00 | 2,085.00 | 1,989.00 | 2,025.00 | 2,025.00 | -3.11% | 99,053 |
| Apr 14, 2026 | 2,035.00 | 2,120.00 | 2,005.00 | 2,090.00 | 2,090.00 | 2.70% | 76,885 |
| Apr 13, 2026 | 2,020.00 | 2,090.00 | 2,005.00 | 2,035.00 | 2,035.00 | 0.49% | 54,353 |
| Apr 10, 2026 | 2,070.00 | 2,070.00 | 1,986.00 | 2,025.00 | 2,025.00 | 1.96% | 25,913 |
| Apr 9, 2026 | 2,055.00 | 2,055.00 | 1,986.00 | 1,986.00 | 1,986.00 | -1.44% | 13,267 |
| Apr 8, 2026 | 2,045.00 | 2,060.00 | 1,983.00 | 2,015.00 | 2,015.00 | 1.31% | 13,373 |
| Apr 7, 2026 | 1,984.00 | 2,040.00 | 1,930.00 | 1,989.00 | 1,989.00 | -0.55% | 14,114 |
| Apr 6, 2026 | 2,005.00 | 2,045.00 | 1,986.00 | 2,000.00 | 2,000.00 | -0.25% | 15,070 |
| Apr 3, 2026 | 2,020.00 | 2,035.00 | 1,986.00 | 2,005.00 | 2,005.00 | -0.50% | 5,021 |
| Apr 2, 2026 | 2,000.00 | 2,035.00 | 1,996.00 | 2,015.00 | 2,015.00 | 0.50% | 22,946 |
| Apr 1, 2026 | 2,030.00 | 2,045.00 | 1,997.00 | 2,005.00 | 2,005.00 | -0.25% | 11,747 |
| Mar 31, 2026 | 2,020.00 | 2,035.00 | 1,901.00 | 2,010.00 | 2,010.00 | -1.71% | 28,877 |
| Mar 30, 2026 | 1,999.00 | 2,060.00 | 1,999.00 | 2,045.00 | 2,045.00 | 0.49% | 26,819 |
| Mar 27, 2026 | 2,035.00 | 2,055.00 | 1,999.00 | 2,035.00 | 2,035.00 | - | 24,754 |
| Mar 26, 2026 | 1,973.00 | 2,065.00 | 1,970.00 | 2,035.00 | 2,035.00 | 3.14% | 59,289 |
| Mar 25, 2026 | 1,950.00 | 1,999.00 | 1,940.00 | 1,973.00 | 1,973.00 | 1.23% | 29,137 |
| Mar 24, 2026 | 1,936.00 | 2,020.00 | 1,931.00 | 1,949.00 | 1,949.00 | 0.67% | 32,793 |
| Mar 23, 2026 | 1,953.00 | 1,956.00 | 1,930.00 | 1,936.00 | 1,936.00 | -1.07% | 22,348 |
| Mar 20, 2026 | 1,985.00 | 1,985.00 | 1,955.00 | 1,957.00 | 1,957.00 | 1.24% | 12,845 |
| Mar 19, 2026 | 1,940.00 | 2,025.00 | 1,933.00 | 1,933.00 | 1,933.00 | -0.36% | 6,936 |
| Mar 18, 2026 | 1,963.00 | 1,966.00 | 1,940.00 | 1,940.00 | 1,940.00 | -0.41% | 14,470 |
| Mar 17, 2026 | 1,937.00 | 1,969.00 | 1,937.00 | 1,948.00 | 1,948.00 | -0.41% | 14,468 |
| Mar 16, 2026 | 1,922.00 | 2,030.00 | 1,922.00 | 1,956.00 | 1,956.00 | 1.77% | 29,599 |
| Mar 13, 2026 | 1,900.00 | 1,938.00 | 1,900.00 | 1,922.00 | 1,922.00 | 1.16% | 7,267 |
| Mar 12, 2026 | 1,895.00 | 1,903.00 | 1,857.00 | 1,900.00 | 1,900.00 | 0.26% | 27,208 |
| Mar 11, 2026 | 1,855.00 | 1,916.00 | 1,855.00 | 1,895.00 | 1,895.00 | 2.16% | 32,295 |
| Mar 10, 2026 | 1,850.00 | 1,909.00 | 1,846.00 | 1,855.00 | 1,855.00 | 0.27% | 30,638 |
| Mar 9, 2026 | 1,860.00 | 1,860.00 | 1,845.00 | 1,850.00 | 1,850.00 | -0.70% | 14,381 |
| Mar 6, 2026 | 1,859.00 | 1,921.00 | 1,852.00 | 1,863.00 | 1,863.00 | 0.65% | 27,003 |
| Mar 5, 2026 | 1,830.00 | 1,899.00 | 1,830.00 | 1,851.00 | 1,851.00 | 1.15% | 26,762 |
| Mar 4, 2026 | 1,970.00 | 1,970.00 | 1,815.00 | 1,830.00 | 1,830.00 | -7.85% | 55,951 |
| Mar 3, 2026 | 1,999.00 | 2,025.00 | 1,982.00 | 1,986.00 | 1,986.00 | -0.65% | 20,293 |
| Feb 27, 2026 | 2,020.00 | 2,020.00 | 1,988.00 | 1,999.00 | 1,999.00 | -0.55% | 27,371 |
| Feb 26, 2026 | 2,015.00 | 2,045.00 | 1,998.00 | 2,010.00 | 2,010.00 | 0.55% | 39,918 |
| Feb 25, 2026 | 1,987.00 | 2,030.00 | 1,983.00 | 1,999.00 | 1,999.00 | 0.76% | 42,661 |
| Feb 24, 2026 | 1,941.00 | 2,000.00 | 1,941.00 | 1,984.00 | 1,984.00 | 2.22% | 39,731 |
| Feb 23, 2026 | 1,918.00 | 1,945.00 | 1,915.00 | 1,941.00 | 1,941.00 | 1.36% | 36,510 |
| 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 |