Welcron Hantec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,540.00 | 1,552.00 | 1,524.00 | 1,549.00 | 1,549.00 | 58,006 |
| 2024-07-25 | 1,586.00 | 1,586.00 | 1,540.00 | 1,547.00 | 1,547.00 | 59,831 |
| 2024-07-24 | 1,583.00 | 1,598.00 | 1,574.00 | 1,586.00 | 1,586.00 | 33,760 |
| 2024-07-23 | 1,580.00 | 1,605.00 | 1,580.00 | 1,583.00 | 1,583.00 | 26,169 |
| 2024-07-22 | 1,595.00 | 1,615.00 | 1,589.00 | 1,589.00 | 1,589.00 | 30,434 |
| 2024-07-19 | 1,583.00 | 1,613.00 | 1,551.00 | 1,601.00 | 1,601.00 | 42,121 |
| 2024-07-18 | 1,616.00 | 1,639.00 | 1,585.00 | 1,596.00 | 1,596.00 | 52,722 |
| 2024-07-17 | 1,598.00 | 1,635.00 | 1,595.00 | 1,628.00 | 1,628.00 | 61,182 |
| 2024-07-16 | 1,644.00 | 1,644.00 | 1,600.00 | 1,615.00 | 1,615.00 | 43,722 |
| 2024-07-15 | 1,700.00 | 1,720.00 | 1,620.00 | 1,644.00 | 1,644.00 | 133,424 |
| 2024-07-12 | 1,558.00 | 1,757.00 | 1,558.00 | 1,635.00 | 1,635.00 | 900,538 |
| 2024-07-11 | 1,554.00 | 1,569.00 | 1,540.00 | 1,554.00 | 1,554.00 | 23,849 |
| 2024-07-10 | 1,589.00 | 1,589.00 | 1,535.00 | 1,554.00 | 1,554.00 | 64,935 |
| 2024-07-09 | 1,590.00 | 1,590.00 | 1,562.00 | 1,580.00 | 1,580.00 | 41,744 |
| 2024-07-08 | 1,540.00 | 1,584.00 | 1,527.00 | 1,584.00 | 1,584.00 | 51,936 |
| 2024-07-05 | 1,585.00 | 1,590.00 | 1,540.00 | 1,540.00 | 1,540.00 | 48,775 |
| 2024-07-04 | 1,591.00 | 1,600.00 | 1,543.00 | 1,569.00 | 1,569.00 | 92,466 |
| 2024-07-03 | 1,593.00 | 1,618.00 | 1,563.00 | 1,591.00 | 1,591.00 | 32,463 |
| 2024-07-02 | 1,614.00 | 1,615.00 | 1,556.00 | 1,593.00 | 1,593.00 | 69,818 |
| 2024-07-01 | 1,615.00 | 1,615.00 | 1,580.00 | 1,614.00 | 1,614.00 | 22,587 |
| 2024-06-28 | 1,567.00 | 1,608.00 | 1,567.00 | 1,607.00 | 1,607.00 | 43,204 |
| 2024-06-27 | 1,600.00 | 1,601.00 | 1,562.00 | 1,567.00 | 1,567.00 | 58,354 |
| 2024-06-26 | 1,584.00 | 1,650.00 | 1,565.00 | 1,576.00 | 1,576.00 | 99,970 |
| 2024-06-25 | 1,584.00 | 1,616.00 | 1,560.00 | 1,584.00 | 1,584.00 | 91,264 |
| 2024-06-24 | 1,700.00 | 1,700.00 | 1,597.00 | 1,606.00 | 1,606.00 | 129,734 |
| 2024-06-21 | 1,722.00 | 1,770.00 | 1,670.00 | 1,700.00 | 1,700.00 | 89,136 |
| 2024-06-20 | 1,645.00 | 1,765.00 | 1,645.00 | 1,722.00 | 1,722.00 | 267,695 |
| 2024-06-19 | 1,700.00 | 1,755.00 | 1,531.00 | 1,641.00 | 1,641.00 | 1,581,675 |
| 2024-06-18 | 1,990.00 | 2,005.00 | 1,880.00 | 1,945.00 | 1,945.00 | 125,707 |
| 2024-06-17 | 2,020.00 | 2,045.00 | 1,995.00 | 1,995.00 | 1,995.00 | 77,516 |
| 2024-06-14 | 2,060.00 | 2,065.00 | 2,000.00 | 2,045.00 | 2,045.00 | 74,938 |
| 2024-06-13 | 2,050.00 | 2,075.00 | 2,020.00 | 2,035.00 | 2,035.00 | 58,040 |
| 2024-06-12 | 2,065.00 | 2,080.00 | 2,025.00 | 2,050.00 | 2,050.00 | 48,416 |
| 2024-06-11 | 1,971.00 | 2,165.00 | 1,971.00 | 2,065.00 | 2,065.00 | 323,353 |
| 2024-06-10 | 2,010.00 | 2,035.00 | 1,953.00 | 1,990.00 | 1,990.00 | 87,092 |
| 2024-06-07 | 2,070.00 | 2,070.00 | 2,015.00 | 2,050.00 | 2,050.00 | 32,134 |
| 2024-06-05 | 2,085.00 | 2,130.00 | 2,035.00 | 2,070.00 | 2,070.00 | 72,026 |
| 2024-06-04 | 2,060.00 | 2,095.00 | 2,035.00 | 2,080.00 | 2,080.00 | 78,300 |
| 2024-06-03 | 1,960.00 | 2,060.00 | 1,956.00 | 2,040.00 | 2,040.00 | 136,503 |
| 2024-05-31 | 1,975.00 | 1,995.00 | 1,953.00 | 1,960.00 | 1,960.00 | 77,819 |
| 2024-05-30 | 1,990.00 | 2,010.00 | 1,980.00 | 1,995.00 | 1,995.00 | 57,963 |
| 2024-05-29 | 2,015.00 | 2,045.00 | 1,987.00 | 2,010.00 | 2,010.00 | 65,258 |
| 2024-05-28 | 2,035.00 | 2,045.00 | 2,000.00 | 2,010.00 | 2,010.00 | 52,918 |
| 2024-05-27 | 2,025.00 | 2,040.00 | 1,990.00 | 2,025.00 | 2,025.00 | 50,951 |
| 2024-05-24 | 2,020.00 | 2,040.00 | 2,020.00 | 2,025.00 | 2,025.00 | 42,352 |
| 2024-05-23 | 2,065.00 | 2,080.00 | 2,015.00 | 2,050.00 | 2,050.00 | 55,833 |
| 2024-05-22 | 2,015.00 | 2,065.00 | 2,010.00 | 2,050.00 | 2,050.00 | 37,377 |
| 2024-05-21 | 2,030.00 | 2,055.00 | 2,010.00 | 2,025.00 | 2,025.00 | 59,972 |
| 2024-05-20 | 2,090.00 | 2,105.00 | 2,045.00 | 2,050.00 | 2,050.00 | 43,874 |
| 2024-05-17 | 2,095.00 | 2,110.00 | 2,060.00 | 2,090.00 | 2,090.00 | 45,378 |
| 2024-05-16 | 2,055.00 | 2,095.00 | 2,030.00 | 2,060.00 | 2,060.00 | 55,251 |
| 2024-05-14 | 2,040.00 | 2,075.00 | 2,030.00 | 2,055.00 | 2,055.00 | 34,750 |
| 2024-05-13 | 2,090.00 | 2,090.00 | 2,030.00 | 2,040.00 | 2,040.00 | 51,040 |
| 2024-05-10 | 2,115.00 | 2,115.00 | 2,080.00 | 2,090.00 | 2,090.00 | 50,179 |
| 2024-05-09 | 2,125.00 | 2,125.00 | 2,090.00 | 2,115.00 | 2,115.00 | 48,396 |
| 2024-05-08 | 2,095.00 | 2,150.00 | 2,095.00 | 2,110.00 | 2,110.00 | 31,296 |
| 2024-05-07 | 2,185.00 | 2,185.00 | 2,100.00 | 2,115.00 | 2,115.00 | 57,069 |
| 2024-05-03 | 2,135.00 | 2,170.00 | 2,115.00 | 2,155.00 | 2,155.00 | 23,301 |
| 2024-05-02 | 2,170.00 | 2,200.00 | 2,115.00 | 2,135.00 | 2,135.00 | 41,779 |
| 2024-04-30 | 2,180.00 | 2,200.00 | 2,115.00 | 2,170.00 | 2,170.00 | 193,691 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.