Welcron Hantec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-24 | 1,510.00 | 1,550.00 | 1,488.00 | 1,528.00 | 1,528.00 | 92,304 |
| 2025-10-23 | 1,499.00 | 1,548.00 | 1,485.00 | 1,501.00 | 1,501.00 | 60,730 |
| 2025-10-22 | 1,520.00 | 1,533.00 | 1,496.00 | 1,514.00 | 1,514.00 | 45,724 |
| 2025-10-21 | 1,521.00 | 1,556.00 | 1,506.00 | 1,536.00 | 1,536.00 | 67,330 |
| 2025-10-20 | 1,515.00 | 1,523.00 | 1,473.00 | 1,521.00 | 1,521.00 | 47,773 |
| 2025-10-17 | 1,453.00 | 1,514.00 | 1,436.00 | 1,498.00 | 1,498.00 | 66,038 |
| 2025-10-16 | 1,420.00 | 1,481.00 | 1,407.00 | 1,453.00 | 1,453.00 | 70,926 |
| 2025-10-15 | 1,400.00 | 1,448.00 | 1,394.00 | 1,407.00 | 1,407.00 | 22,597 |
| 2025-10-14 | 1,405.00 | 1,455.00 | 1,356.00 | 1,400.00 | 1,400.00 | 50,940 |
| 2025-10-13 | 1,400.00 | 1,450.00 | 1,330.00 | 1,399.00 | 1,399.00 | 36,479 |
| 2025-10-10 | 1,471.00 | 1,489.00 | 1,400.00 | 1,426.00 | 1,426.00 | 41,322 |
| 2025-10-02 | 1,456.00 | 1,498.00 | 1,452.00 | 1,471.00 | 1,471.00 | 47,209 |
| 2025-10-01 | 1,450.00 | 1,475.00 | 1,450.00 | 1,456.00 | 1,456.00 | 23,829 |
| 2025-09-30 | 1,438.00 | 1,550.00 | 1,433.00 | 1,444.00 | 1,444.00 | 24,303 |
| 2025-09-29 | 1,422.00 | 1,463.00 | 1,422.00 | 1,450.00 | 1,450.00 | 29,948 |
| 2025-09-26 | 1,458.00 | 1,472.00 | 1,417.00 | 1,422.00 | 1,422.00 | 44,315 |
| 2025-09-25 | 1,461.00 | 1,461.00 | 1,420.00 | 1,458.00 | 1,458.00 | 43,696 |
| 2025-09-24 | 1,493.00 | 1,493.00 | 1,445.00 | 1,445.00 | 1,445.00 | 84,253 |
| 2025-09-23 | 1,530.00 | 1,535.00 | 1,482.00 | 1,494.00 | 1,494.00 | 83,668 |
| 2025-09-22 | 1,514.00 | 1,567.00 | 1,514.00 | 1,540.00 | 1,540.00 | 39,179 |
| 2025-09-19 | 1,550.00 | 1,560.00 | 1,520.00 | 1,527.00 | 1,527.00 | 102,682 |
| 2025-09-18 | 1,579.00 | 1,580.00 | 1,552.00 | 1,562.00 | 1,562.00 | 39,534 |
| 2025-09-17 | 1,590.00 | 1,590.00 | 1,550.00 | 1,579.00 | 1,579.00 | 38,078 |
| 2025-09-16 | 1,590.00 | 1,604.00 | 1,555.00 | 1,586.00 | 1,586.00 | 65,652 |
| 2025-09-15 | 1,606.00 | 1,609.00 | 1,581.00 | 1,590.00 | 1,590.00 | 44,400 |
| 2025-09-12 | 1,598.00 | 1,614.00 | 1,590.00 | 1,606.00 | 1,606.00 | 39,599 |
| 2025-09-11 | 1,625.00 | 1,628.00 | 1,598.00 | 1,598.00 | 1,598.00 | 39,239 |
| 2025-09-10 | 1,659.00 | 1,659.00 | 1,585.00 | 1,625.00 | 1,625.00 | 71,918 |
| 2025-09-09 | 1,625.00 | 1,648.00 | 1,604.00 | 1,612.00 | 1,612.00 | 73,938 |
| 2025-09-08 | 1,650.00 | 1,650.00 | 1,608.00 | 1,627.00 | 1,627.00 | 74,183 |
| 2025-09-05 | 1,618.00 | 1,628.00 | 1,581.00 | 1,623.00 | 1,623.00 | 81,151 |
| 2025-09-04 | 1,595.00 | 1,605.00 | 1,560.00 | 1,605.00 | 1,605.00 | 103,210 |
| 2025-09-03 | 1,655.00 | 1,655.00 | 1,580.00 | 1,594.00 | 1,594.00 | 152,794 |
| 2025-09-02 | 1,640.00 | 1,698.00 | 1,600.00 | 1,616.00 | 1,616.00 | 251,505 |
| 2025-09-01 | 1,740.00 | 2,050.00 | 1,600.00 | 1,622.00 | 1,622.00 | 4,665,497 |
| 2025-08-29 | 1,580.00 | 1,650.00 | 1,580.00 | 1,585.00 | 1,585.00 | 23,657 |
| 2025-08-28 | 1,585.00 | 1,608.00 | 1,571.00 | 1,580.00 | 1,580.00 | 33,107 |
| 2025-08-27 | 1,593.00 | 1,628.00 | 1,572.00 | 1,585.00 | 1,585.00 | 37,373 |
| 2025-08-26 | 1,673.00 | 1,673.00 | 1,592.00 | 1,592.00 | 1,592.00 | 21,830 |
| 2025-08-25 | 1,624.00 | 1,673.00 | 1,607.00 | 1,625.00 | 1,625.00 | 12,433 |
| 2025-08-22 | 1,664.00 | 1,664.00 | 1,577.00 | 1,624.00 | 1,624.00 | 44,974 |
| 2025-08-21 | 1,670.00 | 1,689.00 | 1,510.00 | 1,600.00 | 1,600.00 | 129,701 |
| 2025-08-20 | 1,635.00 | 1,662.00 | 1,615.00 | 1,662.00 | 1,662.00 | 49,107 |
| 2025-08-19 | 1,637.00 | 1,730.00 | 1,605.00 | 1,653.00 | 1,653.00 | 77,170 |
| 2025-08-18 | 1,651.00 | 1,667.00 | 1,622.00 | 1,637.00 | 1,637.00 | 28,685 |
| 2025-08-14 | 1,677.00 | 1,680.00 | 1,650.00 | 1,669.00 | 1,669.00 | 37,407 |
| 2025-08-13 | 1,695.00 | 1,695.00 | 1,656.00 | 1,680.00 | 1,680.00 | 52,101 |
| 2025-08-12 | 1,618.00 | 1,719.00 | 1,618.00 | 1,695.00 | 1,695.00 | 117,873 |
| 2025-08-11 | 1,635.00 | 1,654.00 | 1,580.00 | 1,618.00 | 1,618.00 | 80,974 |
| 2025-08-08 | 1,605.00 | 1,645.00 | 1,590.00 | 1,608.00 | 1,608.00 | 29,470 |
| 2025-08-07 | 1,660.00 | 1,660.00 | 1,599.00 | 1,610.00 | 1,610.00 | 18,781 |
| 2025-08-06 | 1,628.00 | 1,628.00 | 1,597.00 | 1,620.00 | 1,620.00 | 24,313 |
| 2025-08-05 | 1,593.00 | 1,626.00 | 1,589.00 | 1,612.00 | 1,612.00 | 40,516 |
| 2025-08-04 | 1,571.00 | 1,630.00 | 1,570.00 | 1,594.00 | 1,594.00 | 34,426 |
| 2025-08-01 | 1,610.00 | 1,634.00 | 1,557.00 | 1,571.00 | 1,571.00 | 38,592 |
| 2025-07-31 | 1,648.00 | 1,660.00 | 1,594.00 | 1,601.00 | 1,601.00 | 52,463 |
| 2025-07-30 | 1,636.00 | 1,675.00 | 1,620.00 | 1,648.00 | 1,648.00 | 38,346 |
| 2025-07-29 | 1,622.00 | 1,660.00 | 1,594.00 | 1,636.00 | 1,636.00 | 33,815 |
| 2025-07-28 | 1,608.00 | 1,659.00 | 1,595.00 | 1,622.00 | 1,622.00 | 42,656 |
| 2025-07-25 | 1,620.00 | 1,665.00 | 1,573.00 | 1,605.00 | 1,605.00 | 68,134 |
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.