Welcron Hantec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-24 | 1,356.00 | 1,394.00 | 1,356.00 | 1,381.00 | 1,381.00 | 52,357 |
| 2025-04-23 | 1,368.00 | 1,389.00 | 1,359.00 | 1,368.00 | 1,368.00 | 30,989 |
| 2025-04-22 | 1,364.00 | 1,379.00 | 1,352.00 | 1,361.00 | 1,361.00 | 25,186 |
| 2025-04-21 | 1,375.00 | 1,394.00 | 1,351.00 | 1,379.00 | 1,379.00 | 23,142 |
| 2025-04-18 | 1,380.00 | 1,388.00 | 1,358.00 | 1,379.00 | 1,379.00 | 15,065 |
| 2025-04-17 | 1,366.00 | 1,384.00 | 1,362.00 | 1,372.00 | 1,372.00 | 23,430 |
| 2025-04-16 | 1,379.00 | 1,384.00 | 1,335.00 | 1,356.00 | 1,356.00 | 41,542 |
| 2025-04-15 | 1,343.00 | 1,384.00 | 1,343.00 | 1,365.00 | 1,365.00 | 28,746 |
| 2025-04-14 | 1,292.00 | 1,347.00 | 1,292.00 | 1,343.00 | 1,343.00 | 41,097 |
| 2025-04-11 | 1,319.00 | 1,360.00 | 1,290.00 | 1,310.00 | 1,310.00 | 21,347 |
| 2025-04-10 | 1,292.00 | 1,320.00 | 1,292.00 | 1,319.00 | 1,319.00 | 31,461 |
| 2025-04-09 | 1,336.00 | 1,336.00 | 1,255.00 | 1,285.00 | 1,285.00 | 38,482 |
| 2025-04-08 | 1,280.00 | 1,338.00 | 1,280.00 | 1,300.00 | 1,300.00 | 32,502 |
| 2025-04-07 | 1,362.00 | 1,362.00 | 1,246.00 | 1,285.00 | 1,285.00 | 34,115 |
| 2025-04-04 | 1,348.00 | 1,395.00 | 1,334.00 | 1,364.00 | 1,364.00 | 52,360 |
| 2025-04-03 | 1,337.00 | 1,354.00 | 1,332.00 | 1,348.00 | 1,348.00 | 61,750 |
| 2025-04-02 | 1,337.00 | 1,354.00 | 1,302.00 | 1,337.00 | 1,337.00 | 41,641 |
| 2025-04-01 | 1,286.00 | 1,343.00 | 1,286.00 | 1,337.00 | 1,337.00 | 68,713 |
| 2025-03-31 | 1,277.00 | 1,300.00 | 1,269.00 | 1,286.00 | 1,286.00 | 23,544 |
| 2025-03-28 | 1,259.00 | 1,291.00 | 1,259.00 | 1,282.00 | 1,282.00 | 16,276 |
| 2025-03-27 | 1,282.00 | 1,320.00 | 1,253.00 | 1,300.00 | 1,300.00 | 21,923 |
| 2025-03-26 | 1,323.00 | 1,323.00 | 1,250.00 | 1,294.00 | 1,294.00 | 21,558 |
| 2025-03-25 | 1,319.00 | 1,323.00 | 1,260.00 | 1,270.00 | 1,270.00 | 17,205 |
| 2025-03-24 | 1,251.00 | 1,326.00 | 1,247.00 | 1,285.00 | 1,285.00 | 28,929 |
| 2025-03-21 | 1,301.00 | 1,305.00 | 1,262.00 | 1,263.00 | 1,263.00 | 46,223 |
| 2025-03-20 | 1,321.00 | 1,430.00 | 1,294.00 | 1,301.00 | 1,301.00 | 182,842 |
| 2025-03-19 | 1,315.00 | 1,329.00 | 1,295.00 | 1,305.00 | 1,305.00 | 65,638 |
| 2025-03-18 | 1,285.00 | 1,315.00 | 1,275.00 | 1,305.00 | 1,305.00 | 73,454 |
| 2025-03-17 | 1,259.00 | 1,295.00 | 1,223.00 | 1,293.00 | 1,293.00 | 71,938 |
| 2025-03-14 | 1,229.00 | 1,270.00 | 1,228.00 | 1,259.00 | 1,259.00 | 40,067 |
| 2025-03-13 | 1,205.00 | 1,248.00 | 1,205.00 | 1,229.00 | 1,229.00 | 26,849 |
| 2025-03-12 | 1,180.00 | 1,308.00 | 1,172.00 | 1,205.00 | 1,205.00 | 193,591 |
| 2025-03-11 | 1,186.00 | 1,218.00 | 1,125.00 | 1,185.00 | 1,185.00 | 101,998 |
| 2025-03-10 | 1,162.00 | 1,330.00 | 1,116.00 | 1,186.00 | 1,186.00 | 1,588,085 |
| 2025-03-07 | 1,095.00 | 1,149.00 | 1,095.00 | 1,105.00 | 1,105.00 | 37,437 |
| 2025-03-06 | 1,170.00 | 1,176.00 | 1,100.00 | 1,100.00 | 1,100.00 | 42,108 |
| 2025-03-05 | 1,171.00 | 1,179.00 | 1,139.00 | 1,159.00 | 1,159.00 | 39,420 |
| 2025-03-04 | 1,236.00 | 1,263.00 | 1,181.00 | 1,181.00 | 1,181.00 | 37,334 |
| 2025-02-28 | 1,264.00 | 1,278.00 | 1,246.00 | 1,246.00 | 1,246.00 | 21,063 |
| 2025-02-27 | 1,277.00 | 1,291.00 | 1,277.00 | 1,289.00 | 1,289.00 | 25,161 |
| 2025-02-26 | 1,272.00 | 1,300.00 | 1,270.00 | 1,291.00 | 1,291.00 | 24,673 |
| 2025-02-25 | 1,285.00 | 1,285.00 | 1,261.00 | 1,279.00 | 1,279.00 | 52,266 |
| 2025-02-24 | 1,234.00 | 1,251.00 | 1,234.00 | 1,236.00 | 1,236.00 | 25,853 |
| 2025-02-21 | 1,256.00 | 1,264.00 | 1,250.00 | 1,252.00 | 1,252.00 | 32,960 |
| 2025-02-20 | 1,279.00 | 1,279.00 | 1,250.00 | 1,253.00 | 1,253.00 | 26,745 |
| 2025-02-19 | 1,248.00 | 1,288.00 | 1,248.00 | 1,250.00 | 1,250.00 | 40,805 |
| 2025-02-18 | 1,245.00 | 1,298.00 | 1,245.00 | 1,261.00 | 1,261.00 | 41,018 |
| 2025-02-17 | 1,255.00 | 1,295.00 | 1,252.00 | 1,260.00 | 1,260.00 | 23,853 |
| 2025-02-14 | 1,267.00 | 1,280.00 | 1,246.00 | 1,255.00 | 1,255.00 | 16,904 |
| 2025-02-13 | 1,280.00 | 1,297.00 | 1,251.00 | 1,280.00 | 1,280.00 | 16,684 |
| 2025-02-12 | 1,312.00 | 1,313.00 | 1,276.00 | 1,280.00 | 1,280.00 | 16,965 |
| 2025-02-11 | 1,259.00 | 1,334.00 | 1,244.00 | 1,278.00 | 1,278.00 | 28,716 |
| 2025-02-10 | 1,282.00 | 1,282.00 | 1,211.00 | 1,259.00 | 1,259.00 | 15,823 |
| 2025-02-07 | 1,306.00 | 1,337.00 | 1,255.00 | 1,284.00 | 1,284.00 | 40,330 |
| 2025-02-06 | 1,300.00 | 1,324.00 | 1,274.00 | 1,306.00 | 1,306.00 | 24,587 |
| 2025-02-05 | 1,320.00 | 1,320.00 | 1,249.00 | 1,300.00 | 1,300.00 | 18,654 |
| 2025-02-04 | 1,277.00 | 1,310.00 | 1,265.00 | 1,288.00 | 1,288.00 | 37,499 |
| 2025-02-03 | 1,266.00 | 1,277.00 | 1,247.00 | 1,276.00 | 1,276.00 | 19,608 |
| 2025-01-31 | 1,270.00 | 1,277.00 | 1,212.00 | 1,269.00 | 1,269.00 | 20,133 |
| 2025-01-24 | 1,267.00 | 1,300.00 | 1,265.00 | 1,266.00 | 1,266.00 | 51,250 |
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.