Welcron Hantec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-21 | 1,309.00 | 1,349.00 | 1,291.00 | 1,314.00 | 1,314.00 | 98,257 |
| 2026-04-20 | 1,333.00 | 1,346.00 | 1,291.00 | 1,309.00 | 1,309.00 | 107,936 |
| 2026-04-17 | 1,303.00 | 1,387.00 | 1,289.00 | 1,333.00 | 1,333.00 | 163,786 |
| 2026-04-16 | 1,310.00 | 1,320.00 | 1,271.00 | 1,303.00 | 1,303.00 | 127,869 |
| 2026-04-15 | 1,266.00 | 1,320.00 | 1,255.00 | 1,310.00 | 1,310.00 | 232,404 |
| 2026-04-14 | 1,266.00 | 1,286.00 | 1,230.00 | 1,265.00 | 1,265.00 | 87,623 |
| 2026-04-13 | 1,380.00 | 1,380.00 | 1,212.00 | 1,255.00 | 1,255.00 | 191,486 |
| 2026-04-10 | 1,267.00 | 1,267.00 | 1,200.00 | 1,224.00 | 1,224.00 | 119,721 |
| 2026-04-09 | 1,234.00 | 1,324.00 | 1,232.00 | 1,269.00 | 1,269.00 | 318,805 |
| 2026-04-08 | 1,197.00 | 1,304.00 | 1,197.00 | 1,232.00 | 1,232.00 | 266,954 |
| 2026-04-07 | 1,227.00 | 1,235.00 | 1,182.00 | 1,191.00 | 1,191.00 | 51,270 |
| 2026-04-06 | 1,233.00 | 1,253.00 | 1,200.00 | 1,218.00 | 1,218.00 | 55,591 |
| 2026-04-03 | 1,228.00 | 1,253.00 | 1,213.00 | 1,224.00 | 1,224.00 | 49,601 |
| 2026-04-02 | 1,240.00 | 1,255.00 | 1,200.00 | 1,237.00 | 1,237.00 | 95,506 |
| 2026-04-01 | 1,253.00 | 1,276.00 | 1,215.00 | 1,251.00 | 1,251.00 | 80,727 |
| 2026-03-31 | 1,162.00 | 1,318.00 | 1,162.00 | 1,244.00 | 1,244.00 | 278,999 |
| 2026-03-30 | 1,237.00 | 1,238.00 | 1,182.00 | 1,210.00 | 1,210.00 | 98,973 |
| 2026-03-27 | 1,192.00 | 1,259.00 | 1,176.00 | 1,237.00 | 1,237.00 | 108,137 |
| 2026-03-26 | 1,227.00 | 1,299.00 | 1,152.00 | 1,192.00 | 1,192.00 | 246,467 |
| 2026-03-25 | 1,212.00 | 1,249.00 | 1,196.00 | 1,224.00 | 1,224.00 | 59,532 |
| 2026-03-24 | 1,212.00 | 1,234.00 | 1,172.00 | 1,212.00 | 1,212.00 | 138,151 |
| 2026-03-23 | 1,253.00 | 1,318.00 | 1,208.00 | 1,232.00 | 1,232.00 | 283,935 |
| 2026-03-20 | 1,206.00 | 1,279.00 | 1,205.00 | 1,253.00 | 1,253.00 | 179,351 |
| 2026-03-19 | 1,229.00 | 1,229.00 | 1,200.00 | 1,206.00 | 1,206.00 | 90,898 |
| 2026-03-18 | 1,191.00 | 1,246.00 | 1,163.00 | 1,229.00 | 1,229.00 | 121,760 |
| 2026-03-17 | 1,185.00 | 1,230.00 | 1,174.00 | 1,187.00 | 1,187.00 | 112,746 |
| 2026-03-16 | 1,165.00 | 1,184.00 | 1,150.00 | 1,172.00 | 1,172.00 | 96,079 |
| 2026-03-13 | 1,157.00 | 1,189.00 | 1,116.00 | 1,165.00 | 1,165.00 | 115,571 |
| 2026-03-12 | 1,144.00 | 1,182.00 | 1,120.00 | 1,146.00 | 1,146.00 | 86,108 |
| 2026-03-11 | 1,095.00 | 1,227.00 | 1,090.00 | 1,144.00 | 1,144.00 | 262,697 |
| 2026-03-10 | 1,062.00 | 1,119.00 | 1,050.00 | 1,100.00 | 1,100.00 | 111,636 |
| 2026-03-09 | 1,060.00 | 1,125.00 | 991.00 | 1,061.00 | 1,061.00 | 102,885 |
| 2026-03-06 | 1,056.00 | 1,104.00 | 990.00 | 1,089.00 | 1,089.00 | 53,131 |
| 2026-03-05 | 985.00 | 1,077.00 | 985.00 | 1,057.00 | 1,057.00 | 111,790 |
| 2026-03-04 | 1,095.00 | 1,095.00 | 980.00 | 980.00 | 980.00 | 215,829 |
| 2026-03-03 | 1,120.00 | 1,134.00 | 1,091.00 | 1,095.00 | 1,095.00 | 123,914 |
| 2026-02-27 | 1,152.00 | 1,152.00 | 1,117.00 | 1,135.00 | 1,135.00 | 78,070 |
| 2026-02-26 | 1,218.00 | 1,221.00 | 1,147.00 | 1,154.00 | 1,154.00 | 123,402 |
| 2026-02-25 | 1,221.00 | 1,250.00 | 1,211.00 | 1,218.00 | 1,218.00 | 104,831 |
| 2026-02-24 | 1,221.00 | 1,235.00 | 1,209.00 | 1,221.00 | 1,221.00 | 92,851 |
| 2026-02-23 | 1,259.00 | 1,259.00 | 1,215.00 | 1,221.00 | 1,221.00 | 61,038 |
| 2026-02-20 | 1,255.00 | 1,255.00 | 1,220.00 | 1,227.00 | 1,227.00 | 100,338 |
| 2026-02-19 | 1,265.00 | 1,295.00 | 1,232.00 | 1,255.00 | 1,255.00 | 127,864 |
| 2026-02-13 | 1,306.00 | 1,311.00 | 1,237.00 | 1,265.00 | 1,265.00 | 154,717 |
| 2026-02-12 | 1,331.00 | 1,350.00 | 1,301.00 | 1,305.00 | 1,305.00 | 94,066 |
| 2026-02-11 | 1,370.00 | 1,370.00 | 1,301.00 | 1,331.00 | 1,331.00 | 102,298 |
| 2026-02-10 | 1,340.00 | 1,385.00 | 1,320.00 | 1,359.00 | 1,359.00 | 154,708 |
| 2026-02-09 | 1,305.00 | 1,353.00 | 1,300.00 | 1,335.00 | 1,335.00 | 90,977 |
| 2026-02-06 | 1,313.00 | 1,330.00 | 1,263.00 | 1,300.00 | 1,300.00 | 90,421 |
| 2026-02-05 | 1,344.00 | 1,354.00 | 1,277.00 | 1,313.00 | 1,313.00 | 141,527 |
| 2026-02-04 | 1,328.00 | 1,355.00 | 1,299.00 | 1,344.00 | 1,344.00 | 220,465 |
| 2026-02-03 | 1,273.00 | 1,328.00 | 1,272.00 | 1,328.00 | 1,328.00 | 166,685 |
| 2026-02-02 | 1,324.00 | 1,324.00 | 1,238.00 | 1,275.00 | 1,275.00 | 274,767 |
| 2026-01-30 | 1,426.00 | 1,426.00 | 1,292.00 | 1,325.00 | 1,325.00 | 521,368 |
| 2026-01-29 | 1,540.00 | 1,541.00 | 1,279.00 | 1,426.00 | 1,426.00 | 1,982,499 |
| 2026-01-28 | 1,489.00 | 1,761.00 | 1,450.00 | 1,544.00 | 1,544.00 | 10,110,030 |
| 2026-01-27 | 1,074.00 | 1,357.00 | 1,046.00 | 1,357.00 | 1,357.00 | 2,194,539 |
| 2026-01-26 | 1,023.00 | 1,044.00 | 1,010.00 | 1,044.00 | 1,044.00 | 57,632 |
| 2026-01-23 | 1,019.00 | 1,028.00 | 1,001.00 | 1,023.00 | 1,023.00 | 20,728 |
| 2026-01-22 | 1,021.00 | 1,021.00 | 988.00 | 1,019.00 | 1,019.00 | 181,468 |
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.