Welcron Hantec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,000.00 | 5,100.00 | 4,960.00 | 4,960.00 | 4,960.00 | 227,549 |
| 2023-05-04 | 5,050.00 | 5,150.00 | 4,905.00 | 4,970.00 | 4,970.00 | 379,895 |
| 2023-05-03 | 4,970.00 | 5,170.00 | 4,965.00 | 5,110.00 | 5,110.00 | 369,344 |
| 2023-05-02 | 4,905.00 | 5,100.00 | 4,905.00 | 5,020.00 | 5,020.00 | 437,199 |
| 2023-04-28 | 5,250.00 | 5,320.00 | 4,900.00 | 4,900.00 | 4,900.00 | 713,951 |
| 2023-04-27 | 5,040.00 | 5,340.00 | 4,970.00 | 5,200.00 | 5,200.00 | 585,271 |
| 2023-04-26 | 5,230.00 | 5,430.00 | 5,070.00 | 5,070.00 | 5,070.00 | 707,976 |
| 2023-04-25 | 5,510.00 | 5,540.00 | 5,060.00 | 5,240.00 | 5,240.00 | 1,085,545 |
| 2023-04-24 | 5,420.00 | 5,960.00 | 5,410.00 | 5,560.00 | 5,560.00 | 2,172,490 |
| 2023-04-21 | 5,710.00 | 5,770.00 | 5,430.00 | 5,430.00 | 5,430.00 | 1,009,286 |
| 2023-04-20 | 6,310.00 | 6,330.00 | 5,660.00 | 5,660.00 | 5,660.00 | 2,069,007 |
| 2023-04-19 | 6,070.00 | 6,620.00 | 6,070.00 | 6,310.00 | 6,310.00 | 6,254,161 |
| 2023-04-18 | 6,240.00 | 6,260.00 | 5,960.00 | 6,020.00 | 6,020.00 | 1,587,270 |
| 2023-04-17 | 6,150.00 | 6,150.00 | 5,930.00 | 6,150.00 | 6,150.00 | 1,859,059 |
| 2023-04-14 | 5,780.00 | 6,060.00 | 5,700.00 | 5,990.00 | 5,990.00 | 2,558,440 |
| 2023-04-13 | 5,710.00 | 5,800.00 | 5,370.00 | 5,770.00 | 5,770.00 | 1,612,217 |
| 2023-04-12 | 5,940.00 | 5,970.00 | 5,770.00 | 5,790.00 | 5,790.00 | 1,263,392 |
| 2023-04-11 | 6,240.00 | 6,330.00 | 5,760.00 | 5,900.00 | 5,900.00 | 2,575,891 |
| 2023-04-10 | 6,220.00 | 6,520.00 | 6,100.00 | 6,290.00 | 6,290.00 | 3,497,486 |
| 2023-04-07 | 6,310.00 | 6,440.00 | 6,130.00 | 6,240.00 | 6,240.00 | 2,761,104 |
| 2023-04-06 | 6,600.00 | 6,630.00 | 6,110.00 | 6,190.00 | 6,190.00 | 3,570,367 |
| 2023-04-05 | 7,050.00 | 7,050.00 | 6,510.00 | 6,800.00 | 6,800.00 | 4,152,422 |
| 2023-04-04 | 7,000.00 | 7,350.00 | 6,780.00 | 6,900.00 | 6,900.00 | 13,069,180 |
| 2023-04-03 | 5,590.00 | 7,060.00 | 5,580.00 | 6,850.00 | 6,850.00 | 32,694,350 |
| 2023-03-31 | 5,500.00 | 5,870.00 | 5,450.00 | 5,520.00 | 5,520.00 | 3,223,333 |
| 2023-03-30 | 5,850.00 | 5,900.00 | 5,460.00 | 5,490.00 | 5,490.00 | 2,589,341 |
| 2023-03-29 | 5,720.00 | 6,080.00 | 5,660.00 | 5,830.00 | 5,830.00 | 7,002,924 |
| 2023-03-28 | 5,730.00 | 5,830.00 | 5,470.00 | 5,660.00 | 5,660.00 | 3,991,939 |
| 2023-03-27 | 5,320.00 | 5,900.00 | 5,310.00 | 5,880.00 | 5,880.00 | 10,233,090 |
| 2023-03-24 | 5,540.00 | 5,550.00 | 5,280.00 | 5,320.00 | 5,320.00 | 3,688,197 |
| 2023-03-23 | 4,860.00 | 5,460.00 | 4,800.00 | 5,380.00 | 5,380.00 | 8,470,293 |
| 2023-03-22 | 5,070.00 | 5,150.00 | 4,880.00 | 4,890.00 | 4,890.00 | 1,148,760 |
| 2023-03-21 | 4,910.00 | 5,160.00 | 4,875.00 | 5,040.00 | 5,040.00 | 2,686,281 |
| 2023-03-20 | 4,800.00 | 4,950.00 | 4,730.00 | 4,865.00 | 4,865.00 | 806,386 |
| 2023-03-17 | 4,905.00 | 4,925.00 | 4,780.00 | 4,850.00 | 4,850.00 | 921,834 |
| 2023-03-16 | 4,670.00 | 5,170.00 | 4,605.00 | 4,870.00 | 4,870.00 | 5,415,740 |
| 2023-03-15 | 4,525.00 | 4,785.00 | 4,525.00 | 4,720.00 | 4,720.00 | 712,729 |
| 2023-03-14 | 4,805.00 | 4,840.00 | 4,490.00 | 4,490.00 | 4,490.00 | 981,028 |
| 2023-03-13 | 4,760.00 | 4,885.00 | 4,745.00 | 4,845.00 | 4,845.00 | 652,229 |
| 2023-03-10 | 4,995.00 | 5,190.00 | 4,800.00 | 4,820.00 | 4,820.00 | 2,606,746 |
| 2023-03-09 | 5,300.00 | 5,350.00 | 4,915.00 | 4,980.00 | 4,980.00 | 2,462,012 |
| 2023-03-08 | 5,260.00 | 5,550.00 | 5,160.00 | 5,470.00 | 5,470.00 | 4,054,725 |
| 2023-03-07 | 5,050.00 | 5,660.00 | 5,000.00 | 5,350.00 | 5,350.00 | 11,679,660 |
| 2023-03-06 | 5,080.00 | 5,220.00 | 4,970.00 | 5,140.00 | 5,140.00 | 3,082,848 |
| 2023-03-03 | 4,930.00 | 5,240.00 | 4,810.00 | 5,000.00 | 5,000.00 | 5,137,015 |
| 2023-03-02 | 4,690.00 | 4,950.00 | 4,645.00 | 4,805.00 | 4,805.00 | 1,924,632 |
| 2023-02-28 | 4,590.00 | 4,985.00 | 4,555.00 | 4,695.00 | 4,695.00 | 3,348,517 |
| 2023-02-27 | 4,495.00 | 4,575.00 | 4,440.00 | 4,545.00 | 4,545.00 | 324,257 |
| 2023-02-24 | 4,540.00 | 4,600.00 | 4,440.00 | 4,495.00 | 4,495.00 | 407,413 |
| 2023-02-23 | 4,630.00 | 4,650.00 | 4,470.00 | 4,515.00 | 4,515.00 | 440,345 |
| 2023-02-22 | 4,670.00 | 4,765.00 | 4,555.00 | 4,630.00 | 4,630.00 | 597,757 |
| 2023-02-21 | 4,700.00 | 4,825.00 | 4,700.00 | 4,765.00 | 4,765.00 | 522,713 |
| 2023-02-20 | 4,870.00 | 4,870.00 | 4,710.00 | 4,735.00 | 4,735.00 | 748,368 |
| 2023-02-17 | 4,500.00 | 5,120.00 | 4,450.00 | 4,825.00 | 4,825.00 | 5,463,008 |
| 2023-02-16 | 4,405.00 | 4,575.00 | 4,400.00 | 4,575.00 | 4,575.00 | 374,301 |
| 2023-02-15 | 4,530.00 | 4,650.00 | 4,390.00 | 4,400.00 | 4,400.00 | 547,515 |
| 2023-02-14 | 4,530.00 | 4,605.00 | 4,530.00 | 4,530.00 | 4,530.00 | 207,741 |
| 2023-02-13 | 4,520.00 | 4,580.00 | 4,500.00 | 4,530.00 | 4,530.00 | 226,225 |
| 2023-02-10 | 4,675.00 | 4,700.00 | 4,525.00 | 4,525.00 | 4,525.00 | 544,863 |
| 2023-02-09 | 4,770.00 | 4,815.00 | 4,650.00 | 4,705.00 | 4,705.00 | 536,474 |
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.