Welcron Hantec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-24 | 1,602.00 | 1,694.00 | 1,600.00 | 1,620.00 | 1,620.00 | 38,140 |
| 2025-07-23 | 1,625.00 | 1,625.00 | 1,601.00 | 1,614.00 | 1,614.00 | 19,164 |
| 2025-07-22 | 1,672.00 | 1,674.00 | 1,618.00 | 1,625.00 | 1,625.00 | 60,462 |
| 2025-07-21 | 1,639.00 | 1,713.00 | 1,620.00 | 1,671.00 | 1,671.00 | 93,374 |
| 2025-07-18 | 1,641.00 | 1,641.00 | 1,580.00 | 1,639.00 | 1,639.00 | 54,390 |
| 2025-07-17 | 1,615.00 | 1,642.00 | 1,585.00 | 1,637.00 | 1,637.00 | 45,073 |
| 2025-07-16 | 1,685.00 | 1,685.00 | 1,612.00 | 1,612.00 | 1,612.00 | 46,495 |
| 2025-07-15 | 1,635.00 | 1,669.00 | 1,630.00 | 1,660.00 | 1,660.00 | 59,950 |
| 2025-07-14 | 1,620.00 | 1,678.00 | 1,620.00 | 1,623.00 | 1,623.00 | 49,696 |
| 2025-07-11 | 1,609.00 | 1,659.00 | 1,589.00 | 1,615.00 | 1,615.00 | 65,464 |
| 2025-07-10 | 1,594.00 | 1,638.00 | 1,574.00 | 1,609.00 | 1,609.00 | 50,448 |
| 2025-07-09 | 1,573.00 | 1,603.00 | 1,550.00 | 1,594.00 | 1,594.00 | 39,728 |
| 2025-07-08 | 1,635.00 | 1,637.00 | 1,520.00 | 1,580.00 | 1,580.00 | 146,597 |
| 2025-07-07 | 1,713.00 | 1,746.00 | 1,635.00 | 1,638.00 | 1,638.00 | 215,386 |
| 2025-07-04 | 1,659.00 | 1,710.00 | 1,625.00 | 1,708.00 | 1,708.00 | 156,038 |
| 2025-07-03 | 1,623.00 | 1,692.00 | 1,617.00 | 1,659.00 | 1,659.00 | 103,072 |
| 2025-07-02 | 1,639.00 | 1,641.00 | 1,600.00 | 1,624.00 | 1,624.00 | 68,349 |
| 2025-07-01 | 1,600.00 | 1,640.00 | 1,592.00 | 1,639.00 | 1,639.00 | 113,262 |
| 2025-06-30 | 1,638.00 | 1,648.00 | 1,579.00 | 1,592.00 | 1,592.00 | 84,706 |
| 2025-06-27 | 1,636.00 | 1,650.00 | 1,615.00 | 1,638.00 | 1,638.00 | 92,259 |
| 2025-06-26 | 1,660.00 | 1,669.00 | 1,550.00 | 1,650.00 | 1,650.00 | 100,179 |
| 2025-06-25 | 1,590.00 | 1,670.00 | 1,571.00 | 1,655.00 | 1,655.00 | 230,889 |
| 2025-06-24 | 1,561.00 | 1,639.00 | 1,561.00 | 1,603.00 | 1,603.00 | 100,600 |
| 2025-06-23 | 1,631.00 | 1,631.00 | 1,551.00 | 1,561.00 | 1,561.00 | 137,500 |
| 2025-06-20 | 1,638.00 | 1,646.00 | 1,555.00 | 1,635.00 | 1,635.00 | 100,333 |
| 2025-06-19 | 1,656.00 | 1,656.00 | 1,592.00 | 1,647.00 | 1,647.00 | 115,586 |
| 2025-06-18 | 1,641.00 | 1,678.00 | 1,639.00 | 1,656.00 | 1,656.00 | 219,808 |
| 2025-06-17 | 1,647.00 | 1,686.00 | 1,569.00 | 1,641.00 | 1,641.00 | 270,198 |
| 2025-06-16 | 1,690.00 | 1,690.00 | 1,570.00 | 1,640.00 | 1,640.00 | 370,487 |
| 2025-06-13 | 1,830.00 | 1,830.00 | 1,666.00 | 1,708.00 | 1,708.00 | 599,046 |
| 2025-06-12 | 1,759.00 | 2,050.00 | 1,759.00 | 1,819.00 | 1,819.00 | 6,590,115 |
| 2025-06-11 | 1,348.00 | 1,752.00 | 1,335.00 | 1,752.00 | 1,752.00 | 4,006,609 |
| 2025-06-10 | 1,357.00 | 1,373.00 | 1,346.00 | 1,348.00 | 1,348.00 | 22,574 |
| 2025-06-09 | 1,380.00 | 1,382.00 | 1,356.00 | 1,357.00 | 1,357.00 | 30,509 |
| 2025-06-05 | 1,350.00 | 1,386.00 | 1,336.00 | 1,372.00 | 1,372.00 | 18,358 |
| 2025-06-04 | 1,317.00 | 1,370.00 | 1,317.00 | 1,350.00 | 1,350.00 | 17,554 |
| 2025-06-02 | 1,330.00 | 1,330.00 | 1,305.00 | 1,317.00 | 1,317.00 | 12,165 |
| 2025-05-30 | 1,302.00 | 1,330.00 | 1,302.00 | 1,330.00 | 1,330.00 | 23,958 |
| 2025-05-29 | 1,328.00 | 1,328.00 | 1,300.00 | 1,314.00 | 1,314.00 | 31,433 |
| 2025-05-28 | 1,317.00 | 1,330.00 | 1,317.00 | 1,318.00 | 1,318.00 | 11,297 |
| 2025-05-27 | 1,341.00 | 1,341.00 | 1,319.00 | 1,320.00 | 1,320.00 | 31,506 |
| 2025-05-26 | 1,360.00 | 1,397.00 | 1,341.00 | 1,341.00 | 1,341.00 | 15,240 |
| 2025-05-23 | 1,356.00 | 1,399.00 | 1,356.00 | 1,361.00 | 1,361.00 | 10,525 |
| 2025-05-22 | 1,380.00 | 1,387.00 | 1,360.00 | 1,375.00 | 1,375.00 | 24,535 |
| 2025-05-21 | 1,399.00 | 1,399.00 | 1,346.00 | 1,380.00 | 1,380.00 | 18,788 |
| 2025-05-20 | 1,335.00 | 1,380.00 | 1,320.00 | 1,356.00 | 1,356.00 | 46,402 |
| 2025-05-19 | 1,330.00 | 1,345.00 | 1,317.00 | 1,345.00 | 1,345.00 | 30,995 |
| 2025-05-16 | 1,347.00 | 1,356.00 | 1,331.00 | 1,356.00 | 1,356.00 | 23,946 |
| 2025-05-15 | 1,377.00 | 1,377.00 | 1,347.00 | 1,356.00 | 1,356.00 | 30,107 |
| 2025-05-14 | 1,400.00 | 1,400.00 | 1,361.00 | 1,377.00 | 1,377.00 | 39,889 |
| 2025-05-13 | 1,379.00 | 1,396.00 | 1,337.00 | 1,358.00 | 1,358.00 | 60,168 |
| 2025-05-12 | 1,443.00 | 1,550.00 | 1,352.00 | 1,372.00 | 1,372.00 | 710,614 |
| 2025-05-09 | 1,327.00 | 1,347.00 | 1,287.00 | 1,300.00 | 1,300.00 | 52,071 |
| 2025-05-08 | 1,335.00 | 1,342.00 | 1,321.00 | 1,331.00 | 1,331.00 | 4,912 |
| 2025-05-07 | 1,359.00 | 1,367.00 | 1,335.00 | 1,335.00 | 1,335.00 | 43,147 |
| 2025-05-02 | 1,357.00 | 1,367.00 | 1,330.00 | 1,359.00 | 1,359.00 | 45,454 |
| 2025-04-30 | 1,367.00 | 1,371.00 | 1,351.00 | 1,357.00 | 1,357.00 | 25,476 |
| 2025-04-29 | 1,344.00 | 1,378.00 | 1,344.00 | 1,353.00 | 1,353.00 | 20,750 |
| 2025-04-28 | 1,389.00 | 1,389.00 | 1,350.00 | 1,360.00 | 1,360.00 | 14,878 |
| 2025-04-25 | 1,381.00 | 1,399.00 | 1,369.00 | 1,378.00 | 1,378.00 | 32,909 |
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.