Welcron Hantec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-23 | 1,345.00 | 1,359.00 | 1,298.00 | 1,300.00 | 1,300.00 | 35,874 |
| 2025-01-22 | 1,363.00 | 1,398.00 | 1,347.00 | 1,348.00 | 1,348.00 | 30,449 |
| 2025-01-21 | 1,327.00 | 1,371.00 | 1,310.00 | 1,363.00 | 1,363.00 | 73,500 |
| 2025-01-20 | 1,291.00 | 1,414.00 | 1,291.00 | 1,327.00 | 1,327.00 | 132,839 |
| 2025-01-17 | 1,286.00 | 1,291.00 | 1,252.00 | 1,291.00 | 1,291.00 | 27,389 |
| 2025-01-16 | 1,330.00 | 1,330.00 | 1,282.00 | 1,286.00 | 1,286.00 | 37,459 |
| 2025-01-15 | 1,298.00 | 1,311.00 | 1,261.00 | 1,310.00 | 1,310.00 | 74,909 |
| 2025-01-14 | 1,311.00 | 1,311.00 | 1,270.00 | 1,298.00 | 1,298.00 | 40,998 |
| 2025-01-13 | 1,437.00 | 1,437.00 | 1,302.00 | 1,311.00 | 1,311.00 | 110,425 |
| 2025-01-10 | 1,409.00 | 1,409.00 | 1,371.00 | 1,393.00 | 1,393.00 | 132,611 |
| 2025-01-09 | 1,395.00 | 1,532.00 | 1,373.00 | 1,410.00 | 1,410.00 | 742,230 |
| 2025-01-08 | 1,358.00 | 1,493.00 | 1,352.00 | 1,362.00 | 1,362.00 | 486,493 |
| 2025-01-07 | 1,479.00 | 1,484.00 | 1,336.00 | 1,356.00 | 1,356.00 | 720,634 |
| 2025-01-06 | 1,090.00 | 1,417.00 | 1,090.00 | 1,417.00 | 1,417.00 | 2,313,478 |
| 2025-01-03 | 1,053.00 | 1,120.00 | 1,053.00 | 1,090.00 | 1,090.00 | 47,214 |
| 2025-01-02 | 1,045.00 | 1,149.00 | 1,045.00 | 1,053.00 | 1,053.00 | 134,146 |
| 2024-12-30 | 991.00 | 1,144.00 | 991.00 | 1,038.00 | 1,038.00 | 189,593 |
| 2024-12-27 | 1,035.00 | 1,035.00 | 1,014.00 | 1,020.00 | 1,020.00 | 16,298 |
| 2024-12-26 | 1,014.00 | 1,049.00 | 1,014.00 | 1,035.00 | 1,035.00 | 12,637 |
| 2024-12-24 | 1,006.00 | 1,016.00 | 1,006.00 | 1,014.00 | 1,014.00 | 15,922 |
| 2024-12-23 | 1,000.00 | 1,007.00 | 1,000.00 | 1,006.00 | 1,006.00 | 18,951 |
| 2024-12-20 | 991.00 | 1,015.00 | 991.00 | 1,000.00 | 1,000.00 | 14,981 |
| 2024-12-19 | 1,017.00 | 1,025.00 | 994.00 | 1,000.00 | 1,000.00 | 17,757 |
| 2024-12-18 | 1,024.00 | 1,024.00 | 1,000.00 | 1,017.00 | 1,017.00 | 27,483 |
| 2024-12-17 | 1,045.00 | 1,045.00 | 1,000.00 | 1,017.00 | 1,017.00 | 29,632 |
| 2024-12-16 | 1,035.00 | 1,067.00 | 1,034.00 | 1,047.00 | 1,047.00 | 27,073 |
| 2024-12-13 | 1,009.00 | 1,024.00 | 1,005.00 | 1,020.00 | 1,020.00 | 18,003 |
| 2024-12-12 | 1,003.00 | 1,030.00 | 996.00 | 1,020.00 | 1,020.00 | 34,969 |
| 2024-12-11 | 974.00 | 1,022.00 | 970.00 | 1,000.00 | 1,000.00 | 40,405 |
| 2024-12-10 | 935.00 | 976.00 | 935.00 | 974.00 | 974.00 | 25,553 |
| 2024-12-09 | 1,039.00 | 1,054.00 | 850.00 | 935.00 | 935.00 | 194,522 |
| 2024-12-06 | 1,087.00 | 1,110.00 | 1,048.00 | 1,058.00 | 1,058.00 | 65,156 |
| 2024-12-05 | 1,120.00 | 1,132.00 | 1,065.00 | 1,120.00 | 1,120.00 | 26,843 |
| 2024-12-04 | 1,165.00 | 1,177.00 | 1,126.00 | 1,132.00 | 1,132.00 | 34,310 |
| 2024-12-03 | 1,140.00 | 1,161.00 | 1,137.00 | 1,161.00 | 1,161.00 | 57,421 |
| 2024-12-02 | 1,166.00 | 1,166.00 | 1,131.00 | 1,154.00 | 1,154.00 | 40,079 |
| 2024-11-29 | 1,177.00 | 1,190.00 | 1,165.00 | 1,176.00 | 1,176.00 | 28,136 |
| 2024-11-28 | 1,171.00 | 1,180.00 | 1,160.00 | 1,177.00 | 1,177.00 | 23,678 |
| 2024-11-27 | 1,191.00 | 1,200.00 | 1,136.00 | 1,171.00 | 1,171.00 | 53,334 |
| 2024-11-26 | 1,198.00 | 1,199.00 | 1,188.00 | 1,191.00 | 1,191.00 | 19,046 |
| 2024-11-25 | 1,198.00 | 1,198.00 | 1,176.00 | 1,190.00 | 1,190.00 | 48,902 |
| 2024-11-22 | 1,193.00 | 1,205.00 | 1,187.00 | 1,193.00 | 1,193.00 | 32,166 |
| 2024-11-21 | 1,190.00 | 1,205.00 | 1,185.00 | 1,193.00 | 1,193.00 | 33,700 |
| 2024-11-20 | 1,181.00 | 1,213.00 | 1,181.00 | 1,205.00 | 1,205.00 | 17,348 |
| 2024-11-19 | 1,207.00 | 1,225.00 | 1,202.00 | 1,205.00 | 1,205.00 | 26,981 |
| 2024-11-18 | 1,236.00 | 1,255.00 | 1,200.00 | 1,215.00 | 1,215.00 | 31,519 |
| 2024-11-15 | 1,260.00 | 1,265.00 | 1,191.00 | 1,192.00 | 1,192.00 | 44,638 |
| 2024-11-14 | 1,196.00 | 1,239.00 | 1,196.00 | 1,236.00 | 1,236.00 | 26,537 |
| 2024-11-13 | 1,237.00 | 1,249.00 | 1,200.00 | 1,204.00 | 1,204.00 | 25,907 |
| 2024-11-12 | 1,300.00 | 1,309.00 | 1,200.00 | 1,250.00 | 1,250.00 | 83,980 |
| 2024-11-11 | 1,375.00 | 1,375.00 | 1,291.00 | 1,304.00 | 1,304.00 | 33,050 |
| 2024-11-08 | 1,401.00 | 1,414.00 | 1,325.00 | 1,375.00 | 1,375.00 | 28,446 |
| 2024-11-07 | 1,448.00 | 1,448.00 | 1,407.00 | 1,414.00 | 1,414.00 | 17,206 |
| 2024-11-06 | 1,465.00 | 1,465.00 | 1,442.00 | 1,447.00 | 1,447.00 | 24,576 |
| 2024-11-05 | 1,469.00 | 1,479.00 | 1,442.00 | 1,453.00 | 1,453.00 | 14,592 |
| 2024-11-04 | 1,467.00 | 1,483.00 | 1,412.00 | 1,469.00 | 1,469.00 | 11,194 |
| 2024-11-01 | 1,485.00 | 1,486.00 | 1,463.00 | 1,467.00 | 1,467.00 | 13,621 |
| 2024-10-31 | 1,469.00 | 1,479.00 | 1,463.00 | 1,474.00 | 1,474.00 | 14,290 |
| 2024-10-30 | 1,490.00 | 1,490.00 | 1,466.00 | 1,469.00 | 1,469.00 | 7,806 |
| 2024-10-29 | 1,510.00 | 1,510.00 | 1,460.00 | 1,494.00 | 1,494.00 | 10,226 |
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.