Welcron Hantec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-21 | 1,009.00 | 1,040.00 | 1,008.00 | 1,021.00 | 1,021.00 | 55,287 |
| 2026-01-20 | 1,010.00 | 1,030.00 | 997.00 | 1,009.00 | 1,009.00 | 65,779 |
| 2026-01-19 | 1,010.00 | 1,018.00 | 1,000.00 | 1,010.00 | 1,010.00 | 59,263 |
| 2026-01-16 | 1,030.00 | 1,031.00 | 1,000.00 | 1,000.00 | 1,000.00 | 82,827 |
| 2026-01-15 | 1,074.00 | 1,074.00 | 1,027.00 | 1,030.00 | 1,030.00 | 45,778 |
| 2026-01-14 | 1,040.00 | 1,063.00 | 1,040.00 | 1,055.00 | 1,055.00 | 38,614 |
| 2026-01-13 | 1,026.00 | 1,048.00 | 1,025.00 | 1,040.00 | 1,040.00 | 58,025 |
| 2026-01-12 | 1,076.00 | 1,076.00 | 1,018.00 | 1,018.00 | 1,018.00 | 117,586 |
| 2026-01-09 | 1,080.00 | 1,091.00 | 1,066.00 | 1,077.00 | 1,077.00 | 24,636 |
| 2026-01-08 | 1,125.00 | 1,127.00 | 1,055.00 | 1,080.00 | 1,080.00 | 51,534 |
| 2026-01-07 | 1,138.00 | 1,170.00 | 1,118.00 | 1,128.00 | 1,128.00 | 20,005 |
| 2026-01-06 | 1,126.00 | 1,145.00 | 1,123.00 | 1,138.00 | 1,138.00 | 18,882 |
| 2026-01-05 | 1,176.00 | 1,176.00 | 1,133.00 | 1,136.00 | 1,136.00 | 28,968 |
| 2026-01-02 | 1,223.00 | 1,223.00 | 1,163.00 | 1,176.00 | 1,176.00 | 21,288 |
| 2025-12-30 | 1,232.00 | 1,232.00 | 1,130.00 | 1,180.00 | 1,180.00 | 51,467 |
| 2025-12-29 | 1,142.00 | 1,164.00 | 1,136.00 | 1,136.00 | 1,136.00 | 19,848 |
| 2025-12-26 | 1,154.00 | 1,176.00 | 1,102.00 | 1,142.00 | 1,142.00 | 14,976 |
| 2025-12-24 | 1,146.00 | 1,166.00 | 1,146.00 | 1,166.00 | 1,166.00 | 36,023 |
| 2025-12-23 | 1,176.00 | 1,176.00 | 1,138.00 | 1,146.00 | 1,146.00 | 25,541 |
| 2025-12-22 | 1,176.00 | 1,176.00 | 1,154.00 | 1,164.00 | 1,164.00 | 20,699 |
| 2025-12-19 | 1,161.00 | 1,223.00 | 1,154.00 | 1,164.00 | 1,164.00 | 21,680 |
| 2025-12-18 | 1,200.00 | 1,210.00 | 1,142.00 | 1,169.00 | 1,169.00 | 18,384 |
| 2025-12-17 | 1,160.00 | 1,209.00 | 1,158.00 | 1,166.00 | 1,166.00 | 21,337 |
| 2025-12-16 | 1,210.00 | 1,210.00 | 1,156.00 | 1,160.00 | 1,160.00 | 20,874 |
| 2025-12-15 | 1,201.00 | 1,250.00 | 1,170.00 | 1,188.00 | 1,188.00 | 25,486 |
| 2025-12-12 | 1,220.00 | 1,250.00 | 1,201.00 | 1,201.00 | 1,201.00 | 18,693 |
| 2025-12-11 | 1,198.00 | 1,244.00 | 1,195.00 | 1,220.00 | 1,220.00 | 14,300 |
| 2025-12-10 | 1,200.00 | 1,242.00 | 1,150.00 | 1,197.00 | 1,197.00 | 13,760 |
| 2025-12-09 | 1,245.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | 18,331 |
| 2025-12-08 | 1,232.00 | 1,254.00 | 1,204.00 | 1,207.00 | 1,207.00 | 10,667 |
| 2025-12-05 | 1,225.00 | 1,248.00 | 1,225.00 | 1,232.00 | 1,232.00 | 23,796 |
| 2025-12-04 | 1,213.00 | 1,241.00 | 1,213.00 | 1,225.00 | 1,225.00 | 15,094 |
| 2025-12-03 | 1,230.00 | 1,253.00 | 1,217.00 | 1,223.00 | 1,223.00 | 15,780 |
| 2025-12-02 | 1,220.00 | 1,249.00 | 1,156.00 | 1,230.00 | 1,230.00 | 31,289 |
| 2025-12-01 | 1,254.00 | 1,254.00 | 1,198.00 | 1,220.00 | 1,220.00 | 21,290 |
| 2025-11-28 | 1,208.00 | 1,220.00 | 1,193.00 | 1,205.00 | 1,205.00 | 13,399 |
| 2025-11-27 | 1,222.00 | 1,222.00 | 1,190.00 | 1,208.00 | 1,208.00 | 19,945 |
| 2025-11-26 | 1,192.00 | 1,220.00 | 1,170.00 | 1,215.00 | 1,215.00 | 14,417 |
| 2025-11-25 | 1,201.00 | 1,225.00 | 1,170.00 | 1,170.00 | 1,170.00 | 28,421 |
| 2025-11-24 | 1,196.00 | 1,239.00 | 1,156.00 | 1,200.00 | 1,200.00 | 30,992 |
| 2025-11-21 | 1,100.00 | 1,244.00 | 1,100.00 | 1,196.00 | 1,196.00 | 80,241 |
| 2025-11-20 | 1,150.00 | 1,187.00 | 1,140.00 | 1,176.00 | 1,176.00 | 49,916 |
| 2025-11-19 | 1,173.00 | 1,198.00 | 1,160.00 | 1,165.00 | 1,165.00 | 15,233 |
| 2025-11-18 | 1,196.00 | 1,196.00 | 1,172.00 | 1,173.00 | 1,173.00 | 28,016 |
| 2025-11-17 | 1,203.00 | 1,214.00 | 1,123.00 | 1,172.00 | 1,172.00 | 51,030 |
| 2025-11-14 | 1,227.00 | 1,255.00 | 1,203.00 | 1,203.00 | 1,203.00 | 45,308 |
| 2025-11-13 | 1,230.00 | 1,257.00 | 1,226.00 | 1,227.00 | 1,227.00 | 10,151 |
| 2025-11-12 | 1,259.00 | 1,259.00 | 1,215.00 | 1,230.00 | 1,230.00 | 56,635 |
| 2025-11-11 | 1,279.00 | 1,279.00 | 1,235.00 | 1,240.00 | 1,240.00 | 41,730 |
| 2025-11-10 | 1,211.00 | 1,359.00 | 1,198.00 | 1,268.00 | 1,268.00 | 217,020 |
| 2025-11-07 | 1,234.00 | 1,254.00 | 1,181.00 | 1,211.00 | 1,211.00 | 117,488 |
| 2025-11-06 | 1,206.00 | 1,259.00 | 1,200.00 | 1,243.00 | 1,243.00 | 58,642 |
| 2025-11-05 | 1,221.00 | 1,239.00 | 1,180.00 | 1,210.00 | 1,210.00 | 42,816 |
| 2025-11-04 | 1,195.00 | 1,258.00 | 1,195.00 | 1,221.00 | 1,221.00 | 61,535 |
| 2025-11-03 | 1,263.00 | 1,265.00 | 1,186.00 | 1,197.00 | 1,197.00 | 128,376 |
| 2025-10-31 | 1,279.00 | 1,291.00 | 1,245.00 | 1,263.00 | 1,263.00 | 59,685 |
| 2025-10-30 | 1,381.00 | 1,381.00 | 1,245.00 | 1,279.00 | 1,279.00 | 267,770 |
| 2025-10-29 | 1,447.00 | 1,461.00 | 1,368.00 | 1,381.00 | 1,381.00 | 100,338 |
| 2025-10-28 | 1,498.00 | 1,529.00 | 1,423.00 | 1,446.00 | 1,446.00 | 75,692 |
| 2025-10-27 | 1,529.00 | 1,556.00 | 1,493.00 | 1,498.00 | 1,498.00 | 105,426 |
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.