WISE iTech Co., Ltd. (KOSDAQ:065370)
South Korea
· Delayed Price · Currency is KRW 5,640.00
-80.00 (-1.40%)
At close: Dec 5, 2025
WISE iTech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,720.00 | 5,720.00 | 5,520.00 | 5,640.00 | 5,640.00 | -1.40% | 28,988 |
| Dec 4, 2025 | 5,700.00 | 5,730.00 | 5,590.00 | 5,720.00 | 5,720.00 | 0.53% | 21,407 |
| Dec 3, 2025 | 5,710.00 | 5,770.00 | 5,600.00 | 5,690.00 | 5,690.00 | -0.35% | 14,364 |
| Dec 2, 2025 | 5,680.00 | 5,770.00 | 5,610.00 | 5,710.00 | 5,710.00 | 0.18% | 21,699 |
| Dec 1, 2025 | 5,850.00 | 5,890.00 | 5,680.00 | 5,700.00 | 5,700.00 | -2.06% | 24,836 |
| Nov 28, 2025 | 5,580.00 | 5,900.00 | 5,580.00 | 5,820.00 | 5,820.00 | 3.19% | 23,748 |
| Nov 27, 2025 | 5,700.00 | 5,740.00 | 5,510.00 | 5,640.00 | 5,640.00 | 0.71% | 17,404 |
| Nov 26, 2025 | 5,590.00 | 5,690.00 | 5,510.00 | 5,600.00 | 5,600.00 | 1.82% | 11,481 |
| Nov 25, 2025 | 5,480.00 | 5,590.00 | 5,450.00 | 5,500.00 | 5,500.00 | 0.92% | 17,245 |
| Nov 24, 2025 | 5,570.00 | 5,600.00 | 5,260.00 | 5,450.00 | 5,450.00 | -0.55% | 26,426 |
| Nov 21, 2025 | 5,780.00 | 5,780.00 | 5,440.00 | 5,480.00 | 5,480.00 | -6.16% | 26,155 |
| Nov 20, 2025 | 5,310.00 | 5,840.00 | 5,290.00 | 5,840.00 | 5,840.00 | 9.98% | 32,488 |
| Nov 19, 2025 | 5,480.00 | 5,510.00 | 5,250.00 | 5,310.00 | 5,310.00 | -3.10% | 26,048 |
| Nov 18, 2025 | 5,760.00 | 5,790.00 | 5,450.00 | 5,480.00 | 5,480.00 | -5.52% | 33,526 |
| Nov 17, 2025 | 5,770.00 | 5,810.00 | 5,650.00 | 5,800.00 | 5,800.00 | 0.52% | 16,734 |
| Nov 14, 2025 | 5,800.00 | 5,850.00 | 5,650.00 | 5,770.00 | 5,770.00 | -0.52% | 35,948 |
| Nov 13, 2025 | 5,960.00 | 5,980.00 | 5,760.00 | 5,800.00 | 5,800.00 | -2.68% | 22,702 |
| Nov 12, 2025 | 5,820.00 | 5,970.00 | 5,800.00 | 5,960.00 | 5,960.00 | 2.58% | 32,781 |
| Nov 11, 2025 | 5,900.00 | 6,070.00 | 5,810.00 | 5,810.00 | 5,810.00 | -1.53% | 22,349 |
| Nov 10, 2025 | 5,640.00 | 5,980.00 | 5,620.00 | 5,900.00 | 5,900.00 | 4.61% | 46,439 |
| Nov 7, 2025 | 5,750.00 | 5,960.00 | 5,570.00 | 5,640.00 | 5,640.00 | -1.91% | 40,270 |
| Nov 6, 2025 | 5,960.00 | 6,120.00 | 5,700.00 | 5,750.00 | 5,750.00 | -3.52% | 41,727 |
| Nov 5, 2025 | 6,060.00 | 6,060.00 | 5,600.00 | 5,960.00 | 5,960.00 | -1.65% | 50,855 |
| Nov 4, 2025 | 6,220.00 | 6,220.00 | 6,020.00 | 6,060.00 | 6,060.00 | -2.26% | 32,440 |
| Nov 3, 2025 | 6,060.00 | 6,230.00 | 6,010.00 | 6,200.00 | 6,200.00 | 3.33% | 62,339 |
| Oct 31, 2025 | 5,700.00 | 6,000.00 | 5,650.00 | 6,000.00 | 6,000.00 | 4.90% | 45,707 |
| Oct 30, 2025 | 5,850.00 | 5,860.00 | 5,500.00 | 5,720.00 | 5,720.00 | -2.22% | 79,959 |
| Oct 29, 2025 | 5,920.00 | 5,960.00 | 5,770.00 | 5,850.00 | 5,850.00 | -1.18% | 46,740 |
| Oct 28, 2025 | 6,250.00 | 6,250.00 | 5,910.00 | 5,920.00 | 5,920.00 | -5.13% | 85,835 |
| Oct 27, 2025 | 5,980.00 | 6,420.00 | 5,980.00 | 6,240.00 | 6,240.00 | 4.35% | 71,646 |
| Oct 24, 2025 | 6,080.00 | 6,100.00 | 5,800.00 | 5,980.00 | 5,980.00 | -0.66% | 60,947 |
| Oct 23, 2025 | 6,130.00 | 6,200.00 | 6,020.00 | 6,020.00 | 6,020.00 | -1.79% | 40,518 |
| Oct 22, 2025 | 6,270.00 | 6,270.00 | 6,100.00 | 6,130.00 | 6,130.00 | -2.39% | 45,507 |
| Oct 21, 2025 | 6,590.00 | 6,590.00 | 6,150.00 | 6,280.00 | 6,280.00 | -2.94% | 37,283 |
| Oct 20, 2025 | 6,180.00 | 6,730.00 | 6,170.00 | 6,470.00 | 6,470.00 | 4.86% | 63,110 |
| Oct 17, 2025 | 6,490.00 | 6,490.00 | 6,170.00 | 6,170.00 | 6,170.00 | -4.93% | 75,353 |
| Oct 16, 2025 | 6,520.00 | 6,650.00 | 6,300.00 | 6,490.00 | 6,490.00 | -0.31% | 20,763 |
| Oct 15, 2025 | 6,370.00 | 6,530.00 | 6,200.00 | 6,510.00 | 6,510.00 | 2.84% | 30,057 |
| Oct 14, 2025 | 6,410.00 | 6,520.00 | 6,310.00 | 6,330.00 | 6,330.00 | -1.25% | 35,703 |
| Oct 13, 2025 | 6,200.00 | 6,550.00 | 6,130.00 | 6,410.00 | 6,410.00 | -0.47% | 47,564 |
| Oct 10, 2025 | 6,620.00 | 6,700.00 | 6,440.00 | 6,440.00 | 6,440.00 | -2.57% | 36,713 |
| Oct 2, 2025 | 6,570.00 | 6,700.00 | 6,450.00 | 6,610.00 | 6,610.00 | 0.92% | 14,826 |
| Oct 1, 2025 | 6,500.00 | 6,570.00 | 6,440.00 | 6,550.00 | 6,550.00 | 0.61% | 15,731 |
| Sep 30, 2025 | 6,660.00 | 6,690.00 | 6,510.00 | 6,510.00 | 6,510.00 | -1.66% | 18,486 |
| Sep 29, 2025 | 6,640.00 | 6,760.00 | 6,610.00 | 6,620.00 | 6,620.00 | -0.75% | 18,643 |
| Sep 26, 2025 | 6,980.00 | 6,980.00 | 6,600.00 | 6,670.00 | 6,670.00 | -3.19% | 29,716 |
| Sep 25, 2025 | 6,950.00 | 7,000.00 | 6,810.00 | 6,890.00 | 6,890.00 | -0.86% | 24,186 |
| Sep 24, 2025 | 7,020.00 | 7,070.00 | 6,950.00 | 6,950.00 | 6,950.00 | -1.56% | 45,801 |
| Sep 23, 2025 | 7,120.00 | 7,200.00 | 7,040.00 | 7,060.00 | 7,060.00 | -0.84% | 28,895 |
| Sep 22, 2025 | 7,240.00 | 7,260.00 | 7,100.00 | 7,120.00 | 7,120.00 | -1.52% | 31,311 |