Welcron Hantec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 4,810.00 | 4,850.00 | 4,785.00 | 4,785.00 | 4,785.00 | 313,656 |
| 2023-02-07 | 4,795.00 | 4,865.00 | 4,795.00 | 4,795.00 | 4,795.00 | 297,114 |
| 2023-02-06 | 4,860.00 | 4,875.00 | 4,795.00 | 4,795.00 | 4,795.00 | 459,889 |
| 2023-02-03 | 4,935.00 | 4,950.00 | 4,875.00 | 4,890.00 | 4,890.00 | 350,176 |
| 2023-02-02 | 4,990.00 | 5,040.00 | 4,940.00 | 4,950.00 | 4,950.00 | 582,924 |
| 2023-02-01 | 4,950.00 | 5,070.00 | 4,910.00 | 4,980.00 | 4,980.00 | 754,911 |
| 2023-01-31 | 5,250.00 | 5,350.00 | 4,875.00 | 4,875.00 | 4,875.00 | 2,771,999 |
| 2023-01-30 | 4,875.00 | 4,890.00 | 4,785.00 | 4,790.00 | 4,790.00 | 840,020 |
| 2023-01-27 | 4,975.00 | 5,050.00 | 4,870.00 | 4,875.00 | 4,875.00 | 491,116 |
| 2023-01-26 | 4,780.00 | 5,020.00 | 4,780.00 | 4,945.00 | 4,945.00 | 660,043 |
| 2023-01-25 | 4,870.00 | 4,890.00 | 4,790.00 | 4,815.00 | 4,815.00 | 401,389 |
| 2023-01-20 | 4,750.00 | 4,975.00 | 4,750.00 | 4,870.00 | 4,870.00 | 447,538 |
| 2023-01-19 | 4,905.00 | 4,935.00 | 4,775.00 | 4,775.00 | 4,775.00 | 598,056 |
| 2023-01-18 | 5,180.00 | 5,190.00 | 4,940.00 | 4,945.00 | 4,945.00 | 1,039,413 |
| 2023-01-17 | 5,310.00 | 5,380.00 | 5,160.00 | 5,180.00 | 5,180.00 | 1,136,884 |
| 2023-01-16 | 5,230.00 | 5,460.00 | 5,200.00 | 5,330.00 | 5,330.00 | 4,393,144 |
| 2023-01-13 | 5,320.00 | 5,320.00 | 5,150.00 | 5,180.00 | 5,180.00 | 831,329 |
| 2023-01-12 | 5,260.00 | 5,320.00 | 5,180.00 | 5,270.00 | 5,270.00 | 1,122,981 |
| 2023-01-11 | 5,100.00 | 5,400.00 | 5,090.00 | 5,260.00 | 5,260.00 | 4,862,727 |
| 2023-01-10 | 5,000.00 | 5,190.00 | 4,950.00 | 5,020.00 | 5,020.00 | 1,015,683 |
| 2023-01-09 | 4,890.00 | 4,995.00 | 4,880.00 | 4,995.00 | 4,995.00 | 573,914 |
| 2023-01-06 | 4,945.00 | 4,975.00 | 4,850.00 | 4,875.00 | 4,875.00 | 791,232 |
| 2023-01-05 | 4,825.00 | 5,120.00 | 4,710.00 | 5,090.00 | 5,090.00 | 1,810,553 |
| 2023-01-04 | 4,845.00 | 4,905.00 | 4,680.00 | 4,830.00 | 4,830.00 | 513,849 |
| 2023-01-03 | 4,785.00 | 4,960.00 | 4,670.00 | 4,910.00 | 4,910.00 | 829,423 |
| 2023-01-02 | 4,940.00 | 5,060.00 | 4,770.00 | 4,795.00 | 4,795.00 | 775,041 |
| 2022-12-29 | 5,060.00 | 5,060.00 | 4,840.00 | 4,840.00 | 4,840.00 | 819,149 |
| 2022-12-28 | 5,020.00 | 5,140.00 | 4,990.00 | 5,090.00 | 5,090.00 | 577,452 |
| 2022-12-27 | 4,995.00 | 5,280.00 | 4,990.00 | 5,040.00 | 5,040.00 | 1,437,089 |
| 2022-12-26 | 4,850.00 | 5,090.00 | 4,780.00 | 5,020.00 | 5,020.00 | 1,102,785 |
| 2022-12-23 | 5,060.00 | 5,080.00 | 4,780.00 | 4,850.00 | 4,850.00 | 1,276,107 |
| 2022-12-22 | 5,340.00 | 5,440.00 | 5,050.00 | 5,100.00 | 5,100.00 | 1,950,936 |
| 2022-12-21 | 5,200.00 | 5,460.00 | 5,140.00 | 5,250.00 | 5,250.00 | 5,396,264 |
| 2022-12-20 | 5,030.00 | 5,220.00 | 4,880.00 | 5,040.00 | 5,040.00 | 1,563,131 |
| 2022-12-19 | 5,140.00 | 5,340.00 | 5,050.00 | 5,050.00 | 5,050.00 | 2,293,201 |
| 2022-12-16 | 5,050.00 | 5,160.00 | 5,020.00 | 5,120.00 | 5,120.00 | 879,434 |
| 2022-12-15 | 5,390.00 | 5,460.00 | 5,090.00 | 5,110.00 | 5,110.00 | 1,871,561 |
| 2022-12-14 | 5,290.00 | 5,400.00 | 5,240.00 | 5,310.00 | 5,310.00 | 987,176 |
| 2022-12-13 | 5,550.00 | 5,550.00 | 5,260.00 | 5,290.00 | 5,290.00 | 1,373,286 |
| 2022-12-12 | 5,450.00 | 5,550.00 | 5,350.00 | 5,500.00 | 5,500.00 | 1,360,409 |
| 2022-12-09 | 5,650.00 | 5,690.00 | 5,480.00 | 5,510.00 | 5,510.00 | 1,573,118 |
| 2022-12-08 | 5,860.00 | 5,910.00 | 5,590.00 | 5,700.00 | 5,700.00 | 1,921,527 |
| 2022-12-07 | 5,910.00 | 6,030.00 | 5,720.00 | 5,860.00 | 5,860.00 | 2,222,169 |
| 2022-12-06 | 5,950.00 | 6,030.00 | 5,810.00 | 5,950.00 | 5,950.00 | 3,084,881 |
| 2022-12-05 | 6,590.00 | 6,600.00 | 5,870.00 | 6,050.00 | 6,050.00 | 4,422,063 |
| 2022-12-02 | 6,630.00 | 7,420.00 | 6,560.00 | 6,730.00 | 6,730.00 | 15,343,710 |
| 2022-12-01 | 7,100.00 | 7,120.00 | 6,580.00 | 6,740.00 | 6,740.00 | 5,743,606 |
| 2022-11-30 | 6,560.00 | 7,070.00 | 6,520.00 | 6,800.00 | 6,800.00 | 11,936,760 |
| 2022-11-29 | 6,700.00 | 7,490.00 | 6,470.00 | 6,600.00 | 6,600.00 | 20,161,680 |
| 2022-11-28 | 6,450.00 | 6,700.00 | 6,310.00 | 6,370.00 | 6,370.00 | 2,425,336 |
| 2022-11-25 | 6,200.00 | 6,390.00 | 6,200.00 | 6,390.00 | 6,390.00 | 2,044,967 |
| 2022-11-24 | 6,250.00 | 6,250.00 | 6,100.00 | 6,120.00 | 6,120.00 | 1,979,020 |
| 2022-11-23 | 5,500.00 | 6,900.00 | 5,430.00 | 6,120.00 | 6,120.00 | 55,346,578 |
| 2022-11-22 | 5,520.00 | 5,660.00 | 5,250.00 | 5,480.00 | 5,480.00 | 24,975,910 |
| 2022-11-21 | 4,140.00 | 5,310.00 | 4,090.00 | 5,310.00 | 5,310.00 | 26,185,703 |
| 2022-11-18 | 4,150.00 | 4,255.00 | 4,065.00 | 4,085.00 | 4,085.00 | 415,294 |
| 2022-11-17 | 4,180.00 | 4,250.00 | 4,135.00 | 4,150.00 | 4,150.00 | 361,507 |
| 2022-11-16 | 4,315.00 | 4,325.00 | 4,205.00 | 4,220.00 | 4,220.00 | 642,338 |
| 2022-11-15 | 4,410.00 | 4,415.00 | 4,215.00 | 4,330.00 | 4,330.00 | 927,677 |
| 2022-11-14 | 4,320.00 | 4,455.00 | 4,280.00 | 4,370.00 | 4,370.00 | 2,025,766 |
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.