Welcron Hantec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-02 | 4,505.00 | 4,635.00 | 4,420.00 | 4,455.00 | 4,455.00 | 295,477 |
| 2023-08-01 | 4,550.00 | 4,600.00 | 4,485.00 | 4,520.00 | 4,520.00 | 279,907 |
| 2023-07-31 | 4,475.00 | 4,590.00 | 4,440.00 | 4,540.00 | 4,540.00 | 265,612 |
| 2023-07-28 | 4,300.00 | 4,480.00 | 4,290.00 | 4,430.00 | 4,430.00 | 517,718 |
| 2023-07-27 | 4,475.00 | 4,585.00 | 4,405.00 | 4,405.00 | 4,405.00 | 493,807 |
| 2023-07-26 | 5,030.00 | 5,070.00 | 4,410.00 | 4,525.00 | 4,525.00 | 1,597,500 |
| 2023-07-25 | 5,160.00 | 5,210.00 | 4,990.00 | 5,010.00 | 5,010.00 | 1,336,350 |
| 2023-07-24 | 4,970.00 | 5,550.00 | 4,750.00 | 5,220.00 | 5,220.00 | 7,412,366 |
| 2023-07-21 | 4,900.00 | 5,020.00 | 4,855.00 | 4,940.00 | 4,940.00 | 359,815 |
| 2023-07-20 | 4,780.00 | 5,050.00 | 4,760.00 | 4,965.00 | 4,965.00 | 1,324,911 |
| 2023-07-19 | 4,910.00 | 4,960.00 | 4,700.00 | 4,710.00 | 4,710.00 | 351,812 |
| 2023-07-18 | 4,820.00 | 4,865.00 | 4,700.00 | 4,820.00 | 4,820.00 | 276,557 |
| 2023-07-17 | 4,680.00 | 5,000.00 | 4,680.00 | 4,820.00 | 4,820.00 | 669,442 |
| 2023-07-14 | 4,855.00 | 4,875.00 | 4,680.00 | 4,700.00 | 4,700.00 | 282,417 |
| 2023-07-13 | 4,815.00 | 4,900.00 | 4,790.00 | 4,830.00 | 4,830.00 | 244,628 |
| 2023-07-12 | 4,770.00 | 5,090.00 | 4,770.00 | 4,790.00 | 4,790.00 | 1,401,611 |
| 2023-07-11 | 4,635.00 | 4,770.00 | 4,630.00 | 4,755.00 | 4,755.00 | 228,005 |
| 2023-07-10 | 4,690.00 | 4,835.00 | 4,610.00 | 4,640.00 | 4,640.00 | 262,114 |
| 2023-07-07 | 4,575.00 | 4,900.00 | 4,575.00 | 4,690.00 | 4,690.00 | 652,964 |
| 2023-07-06 | 4,810.00 | 4,825.00 | 4,585.00 | 4,620.00 | 4,620.00 | 286,261 |
| 2023-07-05 | 4,750.00 | 4,860.00 | 4,720.00 | 4,810.00 | 4,810.00 | 255,427 |
| 2023-07-04 | 4,820.00 | 4,890.00 | 4,720.00 | 4,740.00 | 4,740.00 | 208,254 |
| 2023-07-03 | 4,725.00 | 4,880.00 | 4,720.00 | 4,850.00 | 4,850.00 | 176,693 |
| 2023-06-30 | 4,680.00 | 4,730.00 | 4,585.00 | 4,710.00 | 4,710.00 | 213,706 |
| 2023-06-29 | 4,810.00 | 4,850.00 | 4,700.00 | 4,715.00 | 4,715.00 | 183,440 |
| 2023-06-28 | 4,865.00 | 4,930.00 | 4,805.00 | 4,810.00 | 4,810.00 | 180,270 |
| 2023-06-27 | 4,830.00 | 4,890.00 | 4,815.00 | 4,865.00 | 4,865.00 | 175,702 |
| 2023-06-26 | 4,855.00 | 4,925.00 | 4,805.00 | 4,875.00 | 4,875.00 | 189,489 |
| 2023-06-23 | 5,060.00 | 5,080.00 | 4,900.00 | 4,910.00 | 4,910.00 | 346,652 |
| 2023-06-22 | 5,010.00 | 5,170.00 | 4,995.00 | 5,060.00 | 5,060.00 | 373,447 |
| 2023-06-21 | 5,110.00 | 5,210.00 | 5,050.00 | 5,050.00 | 5,050.00 | 295,427 |
| 2023-06-20 | 5,330.00 | 5,330.00 | 5,120.00 | 5,130.00 | 5,130.00 | 301,334 |
| 2023-06-19 | 5,150.00 | 5,340.00 | 5,150.00 | 5,290.00 | 5,290.00 | 504,730 |
| 2023-06-16 | 5,170.00 | 5,190.00 | 5,060.00 | 5,110.00 | 5,110.00 | 221,879 |
| 2023-06-15 | 5,190.00 | 5,270.00 | 5,040.00 | 5,050.00 | 5,050.00 | 303,060 |
| 2023-06-14 | 5,220.00 | 5,400.00 | 5,050.00 | 5,130.00 | 5,130.00 | 843,412 |
| 2023-06-13 | 5,320.00 | 5,330.00 | 5,160.00 | 5,200.00 | 5,200.00 | 383,145 |
| 2023-06-12 | 5,240.00 | 5,330.00 | 5,150.00 | 5,280.00 | 5,280.00 | 466,550 |
| 2023-06-09 | 5,190.00 | 5,200.00 | 5,110.00 | 5,190.00 | 5,190.00 | 175,561 |
| 2023-06-08 | 5,230.00 | 5,280.00 | 5,100.00 | 5,110.00 | 5,110.00 | 280,409 |
| 2023-06-07 | 5,240.00 | 5,300.00 | 5,170.00 | 5,260.00 | 5,260.00 | 468,635 |
| 2023-06-05 | 5,100.00 | 5,330.00 | 5,090.00 | 5,160.00 | 5,160.00 | 704,874 |
| 2023-06-02 | 4,930.00 | 5,150.00 | 4,930.00 | 5,070.00 | 5,070.00 | 595,443 |
| 2023-06-01 | 4,890.00 | 4,980.00 | 4,880.00 | 4,925.00 | 4,925.00 | 186,704 |
| 2023-05-31 | 4,845.00 | 5,030.00 | 4,845.00 | 4,925.00 | 4,925.00 | 186,910 |
| 2023-05-30 | 5,000.00 | 5,000.00 | 4,845.00 | 4,915.00 | 4,915.00 | 267,388 |
| 2023-05-26 | 4,990.00 | 5,050.00 | 4,900.00 | 4,985.00 | 4,985.00 | 232,223 |
| 2023-05-25 | 5,170.00 | 5,170.00 | 4,980.00 | 4,985.00 | 4,985.00 | 250,391 |
| 2023-05-24 | 5,100.00 | 5,200.00 | 5,050.00 | 5,100.00 | 5,100.00 | 193,316 |
| 2023-05-23 | 5,170.00 | 5,270.00 | 5,100.00 | 5,100.00 | 5,100.00 | 576,727 |
| 2023-05-22 | 5,040.00 | 5,210.00 | 4,940.00 | 5,110.00 | 5,110.00 | 623,575 |
| 2023-05-19 | 4,970.00 | 5,060.00 | 4,940.00 | 5,040.00 | 5,040.00 | 304,693 |
| 2023-05-18 | 4,890.00 | 4,965.00 | 4,845.00 | 4,925.00 | 4,925.00 | 308,183 |
| 2023-05-17 | 4,700.00 | 5,050.00 | 4,695.00 | 4,845.00 | 4,845.00 | 687,151 |
| 2023-05-16 | 4,830.00 | 4,880.00 | 4,700.00 | 4,710.00 | 4,710.00 | 371,305 |
| 2023-05-15 | 4,985.00 | 4,995.00 | 4,755.00 | 4,765.00 | 4,765.00 | 710,931 |
| 2023-05-12 | 5,120.00 | 5,220.00 | 4,990.00 | 5,000.00 | 5,000.00 | 535,684 |
| 2023-05-11 | 5,390.00 | 5,500.00 | 5,170.00 | 5,170.00 | 5,170.00 | 760,358 |
| 2023-05-10 | 5,190.00 | 5,390.00 | 5,150.00 | 5,340.00 | 5,340.00 | 742,171 |
| 2023-05-09 | 5,110.00 | 5,830.00 | 5,110.00 | 5,260.00 | 5,260.00 | 11,046,720 |
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.