Wysiwyg Studios Co., Ltd. (KOSDAQ:299900)
South Korea
· Delayed Price · Currency is KRW 683.00
-7.00 (-1.01%)
At close: Dec 5, 2025
Wysiwyg Studios Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 690.00 | 690.00 | 674.00 | 683.00 | 683.00 | -1.01% | 422,324 |
| Dec 4, 2025 | 700.00 | 708.00 | 686.00 | 690.00 | 690.00 | -1.29% | 361,663 |
| Dec 3, 2025 | 709.00 | 713.00 | 696.00 | 699.00 | 699.00 | -1.41% | 460,160 |
| Dec 2, 2025 | 715.00 | 729.00 | 701.00 | 709.00 | 709.00 | -1.66% | 249,457 |
| Dec 1, 2025 | 724.00 | 739.00 | 716.00 | 721.00 | 721.00 | 0.14% | 334,811 |
| Nov 28, 2025 | 689.00 | 720.00 | 686.00 | 720.00 | 720.00 | 5.88% | 615,736 |
| Nov 27, 2025 | 672.00 | 684.00 | 671.00 | 680.00 | 680.00 | 0.59% | 337,169 |
| Nov 26, 2025 | 688.00 | 697.00 | 673.00 | 676.00 | 676.00 | -1.74% | 424,078 |
| Nov 25, 2025 | 697.00 | 705.00 | 673.00 | 688.00 | 688.00 | -0.43% | 422,186 |
| Nov 24, 2025 | 701.00 | 707.00 | 685.00 | 691.00 | 691.00 | -1.14% | 187,744 |
| Nov 21, 2025 | 713.00 | 713.00 | 692.00 | 699.00 | 699.00 | -3.19% | 449,748 |
| Nov 20, 2025 | 693.00 | 723.00 | 686.00 | 722.00 | 722.00 | 4.49% | 450,682 |
| Nov 19, 2025 | 688.00 | 698.00 | 678.00 | 691.00 | 691.00 | 0.29% | 514,174 |
| Nov 18, 2025 | 715.00 | 715.00 | 684.00 | 689.00 | 689.00 | -3.91% | 579,526 |
| Nov 17, 2025 | 728.00 | 732.00 | 708.00 | 717.00 | 717.00 | -1.92% | 362,718 |
| Nov 14, 2025 | 725.00 | 739.00 | 717.00 | 731.00 | 731.00 | - | 376,308 |
| Nov 13, 2025 | 729.00 | 744.00 | 721.00 | 731.00 | 731.00 | 0.83% | 363,274 |
| Nov 12, 2025 | 716.00 | 733.00 | 700.00 | 725.00 | 725.00 | 2.11% | 487,539 |
| Nov 11, 2025 | 724.00 | 737.00 | 703.00 | 710.00 | 710.00 | -1.93% | 494,122 |
| Nov 10, 2025 | 766.00 | 809.00 | 709.00 | 724.00 | 724.00 | 0.70% | 1,808,529 |
| Nov 7, 2025 | 729.00 | 736.00 | 700.00 | 719.00 | 719.00 | -2.97% | 1,144,216 |
| Nov 6, 2025 | 736.00 | 751.00 | 722.00 | 741.00 | 741.00 | 0.68% | 396,167 |
| Nov 5, 2025 | 751.00 | 752.00 | 710.00 | 736.00 | 736.00 | -2.00% | 648,728 |
| Nov 4, 2025 | 737.00 | 793.00 | 711.00 | 751.00 | 751.00 | 1.21% | 1,456,410 |
| Nov 3, 2025 | 745.00 | 760.00 | 732.00 | 742.00 | 742.00 | -0.54% | 1,134,419 |
| Oct 31, 2025 | 755.00 | 765.00 | 745.00 | 746.00 | 746.00 | -1.19% | 596,866 |
| Oct 30, 2025 | 793.00 | 797.00 | 753.00 | 755.00 | 755.00 | -4.79% | 1,111,371 |
| Oct 29, 2025 | 810.00 | 811.00 | 788.00 | 793.00 | 793.00 | -1.86% | 873,576 |
| Oct 28, 2025 | 817.00 | 822.00 | 804.00 | 808.00 | 808.00 | -1.10% | 518,822 |
| Oct 27, 2025 | 830.00 | 839.00 | 817.00 | 817.00 | 817.00 | -1.57% | 811,703 |
| Oct 24, 2025 | 838.00 | 842.00 | 825.00 | 830.00 | 830.00 | -0.95% | 370,126 |
| Oct 23, 2025 | 836.00 | 846.00 | 829.00 | 838.00 | 838.00 | -0.24% | 274,995 |
| Oct 22, 2025 | 852.00 | 852.00 | 826.00 | 840.00 | 840.00 | -1.52% | 379,930 |
| Oct 21, 2025 | 832.00 | 865.00 | 832.00 | 853.00 | 853.00 | 2.16% | 497,849 |
| Oct 20, 2025 | 830.00 | 842.00 | 817.00 | 835.00 | 835.00 | 0.48% | 312,120 |
| Oct 17, 2025 | 850.00 | 851.00 | 829.00 | 831.00 | 831.00 | -2.24% | 374,653 |
| Oct 16, 2025 | 850.00 | 857.00 | 839.00 | 850.00 | 850.00 | 0.59% | 368,156 |
| Oct 15, 2025 | 842.00 | 851.00 | 837.00 | 845.00 | 845.00 | 0.48% | 370,084 |
| Oct 14, 2025 | 848.00 | 860.00 | 833.00 | 841.00 | 841.00 | -0.47% | 472,189 |
| Oct 13, 2025 | 830.00 | 866.00 | 830.00 | 845.00 | 845.00 | -1.74% | 431,042 |
| Oct 10, 2025 | 892.00 | 900.00 | 854.00 | 860.00 | 860.00 | -3.59% | 468,602 |
| Oct 2, 2025 | 829.00 | 942.00 | 829.00 | 892.00 | 892.00 | 6.70% | 2,392,572 |
| Oct 1, 2025 | 833.00 | 858.00 | 811.00 | 836.00 | 836.00 | 0.48% | 314,961 |
| Sep 30, 2025 | 841.00 | 856.00 | 828.00 | 832.00 | 832.00 | -1.89% | 247,020 |
| Sep 29, 2025 | 840.00 | 862.00 | 840.00 | 848.00 | 848.00 | 0.12% | 236,393 |
| Sep 26, 2025 | 874.00 | 875.00 | 839.00 | 847.00 | 847.00 | -3.09% | 585,836 |
| Sep 25, 2025 | 873.00 | 877.00 | 865.00 | 874.00 | 874.00 | -0.34% | 198,245 |
| Sep 24, 2025 | 885.00 | 886.00 | 861.00 | 877.00 | 877.00 | -0.90% | 440,453 |
| Sep 23, 2025 | 889.00 | 896.00 | 872.00 | 885.00 | 885.00 | -0.34% | 408,072 |
| Sep 22, 2025 | 902.00 | 912.00 | 886.00 | 888.00 | 888.00 | -1.55% | 537,370 |