Welcron Hantec Co.Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-28 | 1,466.00 | 1,500.00 | 1,466.00 | 1,497.00 | 1,497.00 | 8,122 |
| 2024-10-25 | 1,496.00 | 1,513.00 | 1,466.00 | 1,466.00 | 1,466.00 | 14,546 |
| 2024-10-24 | 1,505.00 | 1,505.00 | 1,495.00 | 1,496.00 | 1,496.00 | 8,922 |
| 2024-10-23 | 1,476.00 | 1,500.00 | 1,476.00 | 1,495.00 | 1,495.00 | 11,568 |
| 2024-10-22 | 1,510.00 | 1,520.00 | 1,490.00 | 1,490.00 | 1,490.00 | 22,644 |
| 2024-10-21 | 1,519.00 | 1,564.00 | 1,509.00 | 1,509.00 | 1,509.00 | 21,304 |
| 2024-10-18 | 1,530.00 | 1,540.00 | 1,507.00 | 1,535.00 | 1,535.00 | 22,901 |
| 2024-10-17 | 1,510.00 | 1,527.00 | 1,502.00 | 1,517.00 | 1,517.00 | 14,656 |
| 2024-10-16 | 1,551.00 | 1,569.00 | 1,450.00 | 1,510.00 | 1,510.00 | 38,834 |
| 2024-10-15 | 1,570.00 | 1,573.00 | 1,542.00 | 1,555.00 | 1,555.00 | 35,408 |
| 2024-10-14 | 1,570.00 | 1,610.00 | 1,501.00 | 1,573.00 | 1,573.00 | 29,439 |
| 2024-10-11 | 1,607.00 | 1,624.00 | 1,582.00 | 1,611.00 | 1,611.00 | 26,683 |
| 2024-10-10 | 1,670.00 | 1,698.00 | 1,591.00 | 1,606.00 | 1,606.00 | 178,308 |
| 2024-10-08 | 1,567.00 | 1,590.00 | 1,554.00 | 1,581.00 | 1,581.00 | 20,148 |
| 2024-10-07 | 1,580.00 | 1,580.00 | 1,551.00 | 1,567.00 | 1,567.00 | 9,660 |
| 2024-10-04 | 1,570.00 | 1,600.00 | 1,553.00 | 1,580.00 | 1,580.00 | 17,997 |
| 2024-10-02 | 1,581.00 | 1,597.00 | 1,522.00 | 1,590.00 | 1,590.00 | 13,595 |
| 2024-09-30 | 1,620.00 | 1,620.00 | 1,510.00 | 1,597.00 | 1,597.00 | 33,634 |
| 2024-09-27 | 1,632.00 | 1,636.00 | 1,600.00 | 1,620.00 | 1,620.00 | 10,668 |
| 2024-09-26 | 1,650.00 | 1,650.00 | 1,620.00 | 1,636.00 | 1,636.00 | 7,557 |
| 2024-09-25 | 1,600.00 | 1,648.00 | 1,596.00 | 1,637.00 | 1,637.00 | 32,333 |
| 2024-09-24 | 1,593.00 | 1,605.00 | 1,548.00 | 1,600.00 | 1,600.00 | 18,374 |
| 2024-09-23 | 1,570.00 | 1,600.00 | 1,515.00 | 1,593.00 | 1,593.00 | 29,738 |
| 2024-09-20 | 1,515.00 | 1,577.00 | 1,515.00 | 1,560.00 | 1,560.00 | 46,228 |
| 2024-09-19 | 1,558.00 | 1,558.00 | 1,450.00 | 1,536.00 | 1,536.00 | 67,950 |
| 2024-09-13 | 1,555.00 | 1,580.00 | 1,547.00 | 1,559.00 | 1,559.00 | 15,028 |
| 2024-09-12 | 1,516.00 | 1,576.00 | 1,516.00 | 1,545.00 | 1,545.00 | 31,888 |
| 2024-09-11 | 1,511.00 | 1,550.00 | 1,511.00 | 1,516.00 | 1,516.00 | 26,416 |
| 2024-09-10 | 1,511.00 | 1,615.00 | 1,510.00 | 1,526.00 | 1,526.00 | 46,697 |
| 2024-09-09 | 1,500.00 | 1,538.00 | 1,500.00 | 1,537.00 | 1,537.00 | 26,050 |
| 2024-09-06 | 1,564.00 | 1,589.00 | 1,526.00 | 1,535.00 | 1,535.00 | 40,704 |
| 2024-09-05 | 1,590.00 | 1,632.00 | 1,580.00 | 1,580.00 | 1,580.00 | 49,481 |
| 2024-09-04 | 1,660.00 | 1,660.00 | 1,600.00 | 1,608.00 | 1,608.00 | 32,324 |
| 2024-09-03 | 1,640.00 | 1,737.00 | 1,640.00 | 1,674.00 | 1,674.00 | 48,475 |
| 2024-09-02 | 1,659.00 | 1,700.00 | 1,570.00 | 1,640.00 | 1,640.00 | 53,386 |
| 2024-08-30 | 1,607.00 | 1,707.00 | 1,607.00 | 1,676.00 | 1,676.00 | 31,501 |
| 2024-08-29 | 1,665.00 | 1,685.00 | 1,619.00 | 1,624.00 | 1,624.00 | 50,860 |
| 2024-08-28 | 1,677.00 | 1,677.00 | 1,630.00 | 1,665.00 | 1,665.00 | 34,882 |
| 2024-08-27 | 1,677.00 | 1,698.00 | 1,647.00 | 1,647.00 | 1,647.00 | 53,644 |
| 2024-08-26 | 1,755.00 | 1,755.00 | 1,670.00 | 1,677.00 | 1,677.00 | 71,087 |
| 2024-08-23 | 1,809.00 | 1,825.00 | 1,648.00 | 1,758.00 | 1,758.00 | 113,449 |
| 2024-08-22 | 1,800.00 | 1,853.00 | 1,701.00 | 1,810.00 | 1,810.00 | 112,214 |
| 2024-08-21 | 1,805.00 | 1,807.00 | 1,751.00 | 1,778.00 | 1,778.00 | 79,356 |
| 2024-08-20 | 1,745.00 | 1,808.00 | 1,726.00 | 1,775.00 | 1,775.00 | 218,078 |
| 2024-08-19 | 1,825.00 | 1,840.00 | 1,644.00 | 1,745.00 | 1,745.00 | 377,044 |
| 2024-08-16 | 1,640.00 | 1,771.00 | 1,600.00 | 1,741.00 | 1,741.00 | 616,407 |
| 2024-08-14 | 1,621.00 | 1,667.00 | 1,595.00 | 1,640.00 | 1,640.00 | 170,146 |
| 2024-08-13 | 1,500.00 | 1,800.00 | 1,477.00 | 1,618.00 | 1,618.00 | 2,002,176 |
| 2024-08-12 | 1,477.00 | 1,525.00 | 1,477.00 | 1,500.00 | 1,500.00 | 22,875 |
| 2024-08-09 | 1,465.00 | 1,497.00 | 1,464.00 | 1,492.00 | 1,492.00 | 43,660 |
| 2024-08-08 | 1,444.00 | 1,530.00 | 1,431.00 | 1,475.00 | 1,475.00 | 101,309 |
| 2024-08-07 | 1,410.00 | 1,444.00 | 1,410.00 | 1,442.00 | 1,442.00 | 29,557 |
| 2024-08-06 | 1,343.00 | 1,412.00 | 1,325.00 | 1,410.00 | 1,410.00 | 104,710 |
| 2024-08-05 | 1,501.00 | 1,515.00 | 1,216.00 | 1,386.00 | 1,386.00 | 108,717 |
| 2024-08-02 | 1,546.00 | 1,561.00 | 1,516.00 | 1,531.00 | 1,531.00 | 37,827 |
| 2024-08-01 | 1,527.00 | 1,557.00 | 1,527.00 | 1,546.00 | 1,546.00 | 26,796 |
| 2024-07-31 | 1,528.00 | 1,543.00 | 1,513.00 | 1,527.00 | 1,527.00 | 27,092 |
| 2024-07-30 | 1,512.00 | 1,532.00 | 1,512.00 | 1,528.00 | 1,528.00 | 25,081 |
| 2024-07-29 | 1,533.00 | 1,541.00 | 1,500.00 | 1,510.00 | 1,510.00 | 76,712 |
| 2024-07-26 | 1,540.00 | 1,552.00 | 1,524.00 | 1,549.00 | 1,549.00 | 58,006 |
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.