Welcron Hantec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-14 | 4,320.00 | 4,455.00 | 4,280.00 | 4,370.00 | 4,370.00 | 2,025,766 |
| 2022-11-11 | 4,300.00 | 4,345.00 | 4,180.00 | 4,220.00 | 4,220.00 | 889,054 |
| 2022-11-10 | 4,375.00 | 4,435.00 | 4,230.00 | 4,230.00 | 4,230.00 | 1,462,045 |
| 2022-11-09 | 4,225.00 | 4,400.00 | 4,220.00 | 4,400.00 | 4,400.00 | 1,985,461 |
| 2022-11-08 | 4,250.00 | 4,270.00 | 4,150.00 | 4,215.00 | 4,215.00 | 640,678 |
| 2022-11-07 | 4,320.00 | 4,400.00 | 4,235.00 | 4,255.00 | 4,255.00 | 1,113,759 |
| 2022-11-04 | 4,430.00 | 4,565.00 | 4,215.00 | 4,280.00 | 4,280.00 | 2,109,349 |
| 2022-11-03 | 4,100.00 | 4,475.00 | 4,065.00 | 4,275.00 | 4,275.00 | 5,733,048 |
| 2022-11-02 | 4,140.00 | 4,275.00 | 4,060.00 | 4,065.00 | 4,065.00 | 833,445 |
| 2022-11-01 | 4,080.00 | 4,320.00 | 4,055.00 | 4,160.00 | 4,160.00 | 1,984,631 |
| 2022-10-31 | 4,040.00 | 4,140.00 | 3,970.00 | 4,050.00 | 4,050.00 | 550,016 |
| 2022-10-28 | 4,005.00 | 4,115.00 | 3,920.00 | 3,955.00 | 3,955.00 | 538,942 |
| 2022-10-27 | 4,085.00 | 4,140.00 | 4,000.00 | 4,050.00 | 4,050.00 | 438,869 |
| 2022-10-26 | 4,340.00 | 4,340.00 | 4,030.00 | 4,075.00 | 4,075.00 | 668,073 |
| 2022-10-25 | 4,265.00 | 4,380.00 | 4,145.00 | 4,210.00 | 4,210.00 | 1,599,657 |
| 2022-10-24 | 4,000.00 | 4,240.00 | 3,990.00 | 4,195.00 | 4,195.00 | 1,460,585 |
| 2022-10-21 | 4,135.00 | 4,185.00 | 3,930.00 | 3,930.00 | 3,930.00 | 578,068 |
| 2022-10-20 | 4,085.00 | 4,245.00 | 4,050.00 | 4,135.00 | 4,135.00 | 985,062 |
| 2022-10-19 | 4,245.00 | 4,285.00 | 4,055.00 | 4,085.00 | 4,085.00 | 1,235,270 |
| 2022-10-18 | 4,240.00 | 4,475.00 | 4,130.00 | 4,245.00 | 4,245.00 | 4,152,934 |
| 2022-10-17 | 4,080.00 | 4,240.00 | 4,045.00 | 4,195.00 | 4,195.00 | 2,013,593 |
| 2022-10-14 | 4,080.00 | 4,190.00 | 4,015.00 | 4,080.00 | 4,080.00 | 2,099,571 |
| 2022-10-13 | 4,005.00 | 4,335.00 | 3,890.00 | 4,055.00 | 4,055.00 | 9,723,266 |
| 2022-10-12 | 3,325.00 | 4,260.00 | 3,315.00 | 4,150.00 | 4,150.00 | 12,265,300 |
| 2022-10-11 | 3,475.00 | 3,495.00 | 3,300.00 | 3,345.00 | 3,345.00 | 311,184 |
| 2022-10-07 | 3,525.00 | 3,650.00 | 3,525.00 | 3,550.00 | 3,550.00 | 184,005 |
| 2022-10-06 | 3,460.00 | 3,775.00 | 3,460.00 | 3,590.00 | 3,590.00 | 775,435 |
| 2022-10-05 | 3,595.00 | 3,600.00 | 3,400.00 | 3,440.00 | 3,440.00 | 344,703 |
| 2022-10-04 | 3,420.00 | 3,575.00 | 3,395.00 | 3,540.00 | 3,540.00 | 233,209 |
| 2022-09-30 | 3,250.00 | 3,395.00 | 3,215.00 | 3,350.00 | 3,350.00 | 303,265 |
| 2022-09-29 | 3,400.00 | 3,555.00 | 3,310.00 | 3,325.00 | 3,325.00 | 312,808 |
| 2022-09-28 | 3,625.00 | 3,670.00 | 3,340.00 | 3,360.00 | 3,360.00 | 515,906 |
| 2022-09-27 | 3,550.00 | 3,700.00 | 3,470.00 | 3,680.00 | 3,680.00 | 537,611 |
| 2022-09-26 | 3,765.00 | 3,840.00 | 3,600.00 | 3,620.00 | 3,620.00 | 717,140 |
| 2022-09-23 | 4,060.00 | 4,065.00 | 3,850.00 | 3,860.00 | 3,860.00 | 750,944 |
| 2022-09-22 | 3,980.00 | 4,120.00 | 3,920.00 | 4,085.00 | 4,085.00 | 640,522 |
| 2022-09-21 | 4,055.00 | 4,145.00 | 4,005.00 | 4,045.00 | 4,045.00 | 520,123 |
| 2022-09-20 | 4,215.00 | 4,235.00 | 4,095.00 | 4,105.00 | 4,105.00 | 640,367 |
| 2022-09-19 | 4,420.00 | 4,440.00 | 4,140.00 | 4,175.00 | 4,175.00 | 1,211,427 |
| 2022-09-16 | 4,750.00 | 4,835.00 | 4,405.00 | 4,420.00 | 4,420.00 | 2,266,855 |
| 2022-09-15 | 4,770.00 | 4,850.00 | 4,670.00 | 4,820.00 | 4,820.00 | 3,429,250 |
| 2022-09-14 | 4,390.00 | 4,960.00 | 4,320.00 | 4,760.00 | 4,760.00 | 11,648,680 |
| 2022-09-13 | 4,395.00 | 4,670.00 | 4,355.00 | 4,575.00 | 4,575.00 | 6,537,136 |
| 2022-09-08 | 4,365.00 | 4,560.00 | 4,205.00 | 4,300.00 | 4,300.00 | 4,634,218 |
| 2022-09-07 | 4,115.00 | 4,400.00 | 3,935.00 | 4,380.00 | 4,380.00 | 5,426,204 |
| 2022-09-06 | 3,850.00 | 4,060.00 | 3,850.00 | 4,025.00 | 4,025.00 | 499,073 |
| 2022-09-05 | 3,950.00 | 4,000.00 | 3,825.00 | 3,855.00 | 3,855.00 | 410,273 |
| 2022-09-02 | 4,215.00 | 4,240.00 | 3,965.00 | 3,980.00 | 3,980.00 | 879,764 |
| 2022-09-01 | 4,245.00 | 4,400.00 | 4,160.00 | 4,210.00 | 4,210.00 | 1,455,133 |
| 2022-08-31 | 4,210.00 | 4,355.00 | 4,210.00 | 4,225.00 | 4,225.00 | 1,468,859 |
| 2022-08-30 | 3,970.00 | 4,490.00 | 3,970.00 | 4,240.00 | 4,240.00 | 8,177,118 |
| 2022-08-29 | 3,815.00 | 4,040.00 | 3,800.00 | 3,975.00 | 3,975.00 | 354,954 |
| 2022-08-26 | 4,185.00 | 4,185.00 | 4,005.00 | 4,030.00 | 4,030.00 | 590,995 |
| 2022-08-25 | 4,025.00 | 4,295.00 | 4,025.00 | 4,125.00 | 4,125.00 | 1,959,211 |
| 2022-08-24 | 3,925.00 | 4,450.00 | 3,915.00 | 4,060.00 | 4,060.00 | 7,716,031 |
| 2022-08-23 | 3,770.00 | 3,905.00 | 3,740.00 | 3,805.00 | 3,805.00 | 399,005 |
| 2022-08-22 | 3,905.00 | 3,945.00 | 3,825.00 | 3,850.00 | 3,850.00 | 323,120 |
| 2022-08-19 | 4,120.00 | 4,185.00 | 3,915.00 | 3,940.00 | 3,940.00 | 547,324 |
| 2022-08-18 | 4,155.00 | 4,240.00 | 4,080.00 | 4,110.00 | 4,110.00 | 480,424 |
| 2022-08-17 | 4,125.00 | 4,190.00 | 4,090.00 | 4,100.00 | 4,100.00 | 412,423 |
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.