WISCOM Co., Ltd.(KR:024070)
â‚©1,878.00+110.00 (+6.22%)
KR:024070
WISCOM Co., Ltd. historical prices
â‚©1,878.00
At close:+110.00 (+6.22%)
Want to see KR:024070 full AI Analyst Report?
WISCOM Co., Ltd. (024070) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1,800.00 | 1,884.00 | 1,768.00 | 1,878.00 | 1,878.00 | +6.22% | 25,578 | 1.93 |
| Nov 10, 2026 | 1,850.00 | 1,850.00 | 1,767.00 | 1,768.00 | 1,768.00 | +3.27% | 8,522 | 0.62 |
| Nov 09, 2026 | 1,711.00 | 1,831.00 | 1,711.00 | 1,797.00 | 1,797.00 | +4.96% | 7,549 | 0.52 |
| Nov 06, 2026 | 1,678.00 | 1,844.00 | 1,678.00 | 1,712.00 | 1,712.00 | +0.06% | 8,008 | 0.55 |
| Nov 05, 2026 | 1,692.00 | 1,723.00 | 1,686.00 | 1,711.00 | 1,711.00 | -0.58% | 4,759 | 0.33 |
| Nov 04, 2026 | 1,732.00 | 1,797.00 | 1,655.00 | 1,721.00 | 1,721.00 | -2.22% | 3,735 | 0.26 |
| Nov 03, 2026 | 1,760.00 | 1,820.00 | 1,632.00 | 1,760.00 | 1,760.00 | +3.59% | 2,613 | 0.18 |
| Nov 02, 2026 | 1,695.00 | 1,700.00 | 1,611.00 | 1,699.00 | 1,699.00 | +0.18% | 15,462 | 1.04 |
| Oct 30, 2026 | 1,791.00 | 1,791.00 | 1,666.00 | 1,696.00 | 1,696.00 | -5.30% | 5,266 | 0.35 |
| Oct 29, 2026 | 1,809.00 | 1,809.00 | 1,720.00 | 1,791.00 | 1,791.00 | +1.24% | 12,595 | 0.82 |
| Oct 28, 2026 | 1,827.00 | 1,847.00 | 1,754.00 | 1,769.00 | 1,769.00 | -0.11% | 17,658 | 1.15 |
| Oct 27, 2026 | 1,830.00 | 1,831.00 | 1,771.00 | 1,771.00 | 1,771.00 | -3.17% | 5,889 | 0.37 |
| Oct 26, 2026 | 1,769.00 | 1,864.00 | 1,718.00 | 1,829.00 | 1,829.00 | +3.39% | 11,784 | 0.73 |
| Oct 23, 2026 | 1,760.00 | 1,769.00 | 1,702.00 | 1,769.00 | 1,769.00 | 0.00% | 16,996 | 1.04 |
| Oct 22, 2026 | 1,814.00 | 1,814.00 | 1,769.00 | 1,769.00 | 1,769.00 | -1.99% | 4,801 | 0.28 |
| Oct 21, 2026 | 1,847.00 | 1,847.00 | 1,803.00 | 1,805.00 | 1,805.00 | -2.27% | 2,119 | 0.12 |
| Oct 20, 2026 | 1,890.00 | 1,890.00 | 1,793.00 | 1,847.00 | 1,847.00 | +2.38% | 2,264 | 0.12 |
| Oct 19, 2026 | 1,824.00 | 1,839.00 | 1,781.00 | 1,804.00 | 1,804.00 | -0.72% | 2,384 | 0.12 |
| Oct 16, 2026 | 1,806.00 | 1,880.00 | 1,795.00 | 1,817.00 | 1,817.00 | -0.16% | 4,926 | 0.25 |
| Oct 15, 2026 | 1,800.00 | 1,820.00 | 1,752.00 | 1,820.00 | 1,820.00 | +0.50% | 7,325 | 0.37 |
| Oct 14, 2026 | 1,787.00 | 1,838.00 | 1,710.00 | 1,811.00 | 1,811.00 | +1.00% | 10,072 | 0.51 |
| Oct 13, 2026 | 1,824.00 | 1,824.00 | 1,701.00 | 1,793.00 | 1,793.00 | -1.70% | 6,036 | 0.30 |
| Oct 12, 2026 | 1,998.00 | 1,998.00 | 1,799.00 | 1,824.00 | 1,824.00 | -6.46% | 29,027 | 1.44 |
| Oct 09, 2026 | 1,950.00 | 1,974.00 | 1,950.00 | 1,950.00 | 1,950.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,974.00 | 1,974.00 | 1,950.00 | 1,950.00 | 1,950.00 | -1.22% | 5,230 | 0.26 |
| Oct 07, 2026 | 2,015.00 | 2,015.00 | 1,963.00 | 1,974.00 | 1,974.00 | -0.25% | 4,400 | 0.22 |
| Oct 06, 2026 | 1,999.00 | 1,999.00 | 1,975.00 | 1,979.00 | 1,979.00 | -0.35% | 10,587 | 0.52 |
| Oct 05, 2026 | 1,986.00 | 2,030.00 | 1,951.00 | 1,986.00 | 1,986.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 2,030.00 | 2,030.00 | 1,951.00 | 1,986.00 | 1,986.00 | +0.61% | 7,840 | 0.36 |
| Oct 01, 2026 | 1,981.00 | 1,999.00 | 1,932.00 | 1,974.00 | 1,974.00 | -0.95% | 5,151 | 0.23 |
| Sep 30, 2026 | 1,951.00 | 2,000.00 | 1,951.00 | 1,993.00 | 1,993.00 | +0.45% | 5,744 | 0.25 |
| Sep 29, 2026 | 1,998.00 | 1,998.00 | 1,975.00 | 1,984.00 | 1,984.00 | -0.70% | 4,454 | 0.18 |
| Sep 28, 2026 | 1,994.00 | 2,025.00 | 1,935.00 | 1,998.00 | 1,998.00 | +0.50% | 3,870 | 0.15 |
| Sep 25, 2026 | 1,988.00 | 2,025.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,988.00 | 2,025.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 2,020.00 | 2,025.00 | 1,988.00 | 1,988.00 | 1,988.00 | 0.00% | 7,254 | 0.25 |
| Sep 22, 2026 | 2,030.00 | 2,030.00 | 1,970.00 | 1,988.00 | 1,988.00 | +0.40% | 8,836 | 0.30 |
| Sep 21, 2026 | 1,990.00 | 2,000.00 | 1,977.00 | 1,980.00 | 1,980.00 | -0.95% | 14,467 | 0.50 |
| Sep 18, 2026 | 2,035.00 | 2,035.00 | 1,930.00 | 1,999.00 | 1,999.00 | +0.30% | 44,716 | 1.55 |
| Sep 17, 2026 | 1,998.00 | 2,020.00 | 1,956.00 | 1,993.00 | 1,993.00 | +1.68% | 33,877 | 1.10 |
| Sep 16, 2026 | 1,919.00 | 2,005.00 | 1,919.00 | 1,960.00 | 1,960.00 | +1.40% | 27,694 | 0.90 |
| Sep 15, 2026 | 1,983.00 | 1,983.00 | 1,900.00 | 1,933.00 | 1,933.00 | -1.73% | 14,191 | 0.46 |
| Sep 14, 2026 | 1,864.00 | 2,035.00 | 1,864.00 | 1,967.00 | 1,967.00 | +0.25% | 24,725 | 0.80 |
| Sep 11, 2026 | 1,988.00 | 1,988.00 | 1,941.00 | 1,962.00 | 1,962.00 | +0.56% | 23,289 | 0.75 |
| Sep 10, 2026 | 1,910.00 | 2,025.00 | 1,910.00 | 1,951.00 | 1,951.00 | +1.40% | 3,490 | 0.11 |
| Sep 09, 2026 | 1,896.00 | 1,928.00 | 1,896.00 | 1,924.00 | 1,924.00 | +1.21% | 2,637 | 0.08 |
| Sep 08, 2026 | 1,896.00 | 1,934.00 | 1,895.00 | 1,901.00 | 1,901.00 | +0.26% | 14,669 | 0.45 |
| Sep 07, 2026 | 1,937.00 | 1,937.00 | 1,815.00 | 1,896.00 | 1,896.00 | -2.12% | 14,445 | 0.44 |
| Sep 04, 2026 | 1,942.00 | 1,956.00 | 1,936.00 | 1,937.00 | 1,937.00 | -0.26% | 10,785 | 0.32 |
| Sep 03, 2026 | 1,958.00 | 1,958.00 | 1,942.00 | 1,942.00 | 1,942.00 | -0.82% | 9,106 | 0.27 |
