AztechWB Co., Ltd. (KOSDAQ:032080)
South Korea · Delayed Price · Currency is KRW 1,309.00
-8.00 (-0.61%)
At close: Feb 27, 2026
AztechWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,317.00 | 1,324.00 | 1,299.00 | 1,309.00 | 1,309.00 | -0.61% | 37,923 |
| Feb 26, 2026 | 1,314.00 | 1,320.00 | 1,295.00 | 1,317.00 | 1,317.00 | 0.23% | 37,951 |
| Feb 25, 2026 | 1,320.00 | 1,320.00 | 1,305.00 | 1,314.00 | 1,314.00 | -0.45% | 22,128 |
| Feb 24, 2026 | 1,310.00 | 1,325.00 | 1,300.00 | 1,320.00 | 1,320.00 | 0.84% | 38,623 |
| Feb 23, 2026 | 1,305.00 | 1,314.00 | 1,290.00 | 1,309.00 | 1,309.00 | 0.38% | 29,850 |
| Feb 20, 2026 | 1,303.00 | 1,319.00 | 1,286.00 | 1,304.00 | 1,304.00 | 0.08% | 30,259 |
| Feb 19, 2026 | 1,273.00 | 1,310.00 | 1,261.00 | 1,303.00 | 1,303.00 | 2.20% | 88,183 |
| Feb 13, 2026 | 1,251.00 | 1,296.00 | 1,248.00 | 1,275.00 | 1,275.00 | 2.16% | 64,757 |
| Feb 12, 2026 | 1,278.00 | 1,405.00 | 1,245.00 | 1,248.00 | 1,248.00 | -2.35% | 407,628 |
| Feb 11, 2026 | 1,271.00 | 1,278.00 | 1,250.00 | 1,278.00 | 1,278.00 | 0.47% | 26,809 |
| Feb 10, 2026 | 1,263.00 | 1,275.00 | 1,254.00 | 1,272.00 | 1,272.00 | 0.71% | 32,099 |
| Feb 9, 2026 | 1,250.00 | 1,266.00 | 1,243.00 | 1,263.00 | 1,263.00 | 1.04% | 28,398 |
| Feb 6, 2026 | 1,246.00 | 1,275.00 | 1,236.00 | 1,250.00 | 1,250.00 | 0.24% | 26,615 |
| Feb 5, 2026 | 1,236.00 | 1,247.00 | 1,230.00 | 1,247.00 | 1,247.00 | 1.88% | 86,065 |
| Feb 4, 2026 | 1,232.00 | 1,240.00 | 1,217.00 | 1,224.00 | 1,224.00 | -0.73% | 30,791 |
| Feb 3, 2026 | 1,201.00 | 1,250.00 | 1,201.00 | 1,233.00 | 1,233.00 | 1.40% | 21,406 |
| Feb 2, 2026 | 1,242.00 | 1,250.00 | 1,209.00 | 1,216.00 | 1,216.00 | -2.72% | 31,237 |
| Jan 30, 2026 | 1,250.00 | 1,264.00 | 1,239.00 | 1,250.00 | 1,250.00 | -1.11% | 21,389 |
| Jan 29, 2026 | 1,248.00 | 1,270.00 | 1,247.00 | 1,264.00 | 1,264.00 | -0.32% | 28,435 |
| Jan 28, 2026 | 1,250.00 | 1,268.00 | 1,230.00 | 1,268.00 | 1,268.00 | 1.44% | 34,253 |
| Jan 27, 2026 | 1,233.00 | 1,330.00 | 1,232.00 | 1,250.00 | 1,250.00 | 1.87% | 27,062 |
| Jan 26, 2026 | 1,227.00 | 1,230.00 | 1,209.00 | 1,227.00 | 1,227.00 | - | 37,183 |
| Jan 23, 2026 | 1,212.00 | 1,239.00 | 1,212.00 | 1,227.00 | 1,227.00 | 0.57% | 14,330 |
| Jan 22, 2026 | 1,231.00 | 1,233.00 | 1,207.00 | 1,220.00 | 1,220.00 | -1.85% | 35,260 |
| Jan 21, 2026 | 1,219.00 | 1,247.00 | 1,215.00 | 1,243.00 | 1,243.00 | 1.14% | 18,838 |
| Jan 20, 2026 | 1,216.00 | 1,229.00 | 1,195.00 | 1,229.00 | 1,229.00 | 1.07% | 22,226 |
| Jan 19, 2026 | 1,257.00 | 1,277.00 | 1,216.00 | 1,216.00 | 1,216.00 | -3.34% | 51,900 |
| Jan 16, 2026 | 1,256.00 | 1,278.00 | 1,244.00 | 1,258.00 | 1,258.00 | 0.48% | 42,689 |
| Jan 15, 2026 | 1,326.00 | 1,326.00 | 1,240.00 | 1,252.00 | 1,252.00 | -4.13% | 119,796 |
| Jan 14, 2026 | 1,250.00 | 1,495.00 | 1,225.00 | 1,306.00 | 1,306.00 | 4.48% | 943,740 |
| Jan 13, 2026 | 1,271.00 | 1,282.00 | 1,250.00 | 1,250.00 | 1,250.00 | -1.65% | 20,913 |
| Jan 12, 2026 | 1,276.00 | 1,282.00 | 1,265.00 | 1,271.00 | 1,271.00 | -0.16% | 9,078 |
| Jan 9, 2026 | 1,278.00 | 1,315.00 | 1,262.00 | 1,273.00 | 1,273.00 | 0.16% | 7,801 |
| Jan 8, 2026 | 1,271.00 | 1,281.00 | 1,267.00 | 1,271.00 | 1,271.00 | -0.78% | 8,687 |
| Jan 7, 2026 | 1,291.00 | 1,299.00 | 1,270.00 | 1,281.00 | 1,281.00 | -1.61% | 9,021 |
| Jan 6, 2026 | 1,310.00 | 1,310.00 | 1,285.00 | 1,302.00 | 1,302.00 | -0.84% | 7,307 |
| Jan 5, 2026 | 1,304.00 | 1,316.00 | 1,285.00 | 1,313.00 | 1,313.00 | 0.61% | 10,620 |
| Jan 2, 2026 | 1,298.00 | 1,305.00 | 1,277.00 | 1,305.00 | 1,305.00 | 0.46% | 9,338 |
| Dec 30, 2025 | 1,287.00 | 1,316.00 | 1,287.00 | 1,299.00 | 1,299.00 | -0.15% | 20,789 |
| Dec 29, 2025 | 1,291.00 | 1,301.00 | 1,259.00 | 1,301.00 | 1,301.00 | 0.77% | 88,530 |
| Dec 26, 2025 | 1,266.00 | 1,305.00 | 1,260.00 | 1,291.00 | 1,291.00 | 1.89% | 5,688 |
| Dec 24, 2025 | 1,286.00 | 1,287.00 | 1,255.00 | 1,267.00 | 1,267.00 | -1.48% | 13,696 |
| Dec 23, 2025 | 1,291.00 | 1,291.00 | 1,277.00 | 1,286.00 | 1,286.00 | -0.39% | 15,510 |
| Dec 22, 2025 | 1,295.00 | 1,295.00 | 1,271.00 | 1,291.00 | 1,291.00 | 0.16% | 11,746 |
| Dec 19, 2025 | 1,289.00 | 1,295.00 | 1,278.00 | 1,289.00 | 1,289.00 | 0.08% | 8,344 |
| Dec 18, 2025 | 1,286.00 | 1,295.00 | 1,274.00 | 1,288.00 | 1,288.00 | 1.18% | 19,873 |
| Dec 17, 2025 | 1,285.00 | 1,285.00 | 1,269.00 | 1,273.00 | 1,273.00 | 0.32% | 9,342 |
| Dec 16, 2025 | 1,266.00 | 1,285.00 | 1,256.00 | 1,269.00 | 1,269.00 | 0.16% | 7,412 |
| Dec 15, 2025 | 1,266.00 | 1,278.00 | 1,266.00 | 1,267.00 | 1,267.00 | -0.86% | 11,588 |
| Dec 12, 2025 | 1,268.00 | 1,278.00 | 1,260.00 | 1,278.00 | 1,278.00 | 0.16% | 27,868 |