AztechWB Co., Ltd. (KOSDAQ:032080)
South Korea · Delayed Price · Currency is KRW 1,268.00
-2.00 (-0.16%)
At close: Oct 28, 2025
AztechWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,251.00 | 1,263.00 | 1,226.00 | 1,240.00 | 1,240.00 | -0.88% | 27,372 |
| Oct 30, 2025 | 1,255.00 | 1,276.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.16% | 21,281 |
| Oct 29, 2025 | 1,268.00 | 1,268.00 | 1,210.00 | 1,249.00 | 1,249.00 | -1.50% | 26,371 |
| Oct 28, 2025 | 1,270.00 | 1,274.00 | 1,253.00 | 1,268.00 | 1,268.00 | -0.16% | 58,076 |
| Oct 27, 2025 | 1,273.00 | 1,273.00 | 1,241.00 | 1,270.00 | 1,270.00 | -0.24% | 79,741 |
| Oct 24, 2025 | 1,293.00 | 1,293.00 | 1,262.00 | 1,273.00 | 1,273.00 | -1.47% | 48,419 |
| Oct 23, 2025 | 1,295.00 | 1,306.00 | 1,284.00 | 1,292.00 | 1,292.00 | -0.84% | 23,716 |
| Oct 22, 2025 | 1,313.00 | 1,314.00 | 1,285.00 | 1,303.00 | 1,303.00 | -0.15% | 38,572 |
| Oct 21, 2025 | 1,313.00 | 1,317.00 | 1,303.00 | 1,305.00 | 1,305.00 | -0.08% | 22,431 |
| Oct 20, 2025 | 1,316.00 | 1,316.00 | 1,301.00 | 1,306.00 | 1,306.00 | -0.76% | 11,266 |
| Oct 17, 2025 | 1,328.00 | 1,332.00 | 1,308.00 | 1,316.00 | 1,316.00 | -0.15% | 10,674 |
| Oct 16, 2025 | 1,333.00 | 1,340.00 | 1,312.00 | 1,318.00 | 1,318.00 | -1.20% | 34,316 |
| Oct 15, 2025 | 1,310.00 | 1,340.00 | 1,302.00 | 1,334.00 | 1,334.00 | 2.46% | 17,253 |
| Oct 14, 2025 | 1,295.00 | 1,315.00 | 1,293.00 | 1,302.00 | 1,302.00 | - | 14,396 |
| Oct 13, 2025 | 1,300.00 | 1,306.00 | 1,289.00 | 1,302.00 | 1,302.00 | -0.38% | 12,584 |
| Oct 10, 2025 | 1,345.00 | 1,345.00 | 1,277.00 | 1,307.00 | 1,307.00 | -2.61% | 49,000 |
| Oct 2, 2025 | 1,353.00 | 1,368.00 | 1,340.00 | 1,342.00 | 1,342.00 | -0.81% | 14,663 |
| Oct 1, 2025 | 1,354.00 | 1,354.00 | 1,343.00 | 1,353.00 | 1,353.00 | -0.07% | 16,166 |
| Sep 30, 2025 | 1,353.00 | 1,357.00 | 1,343.00 | 1,354.00 | 1,354.00 | 0.07% | 17,192 |
| Sep 29, 2025 | 1,328.00 | 1,378.00 | 1,328.00 | 1,353.00 | 1,353.00 | 2.11% | 13,679 |
| Sep 26, 2025 | 1,354.00 | 1,359.00 | 1,323.00 | 1,325.00 | 1,325.00 | -1.78% | 26,180 |
| Sep 25, 2025 | 1,352.00 | 1,400.00 | 1,343.00 | 1,349.00 | 1,349.00 | -0.30% | 15,484 |
| Sep 24, 2025 | 1,354.00 | 1,354.00 | 1,341.00 | 1,353.00 | 1,353.00 | -0.07% | 2,512 |
| Sep 23, 2025 | 1,368.00 | 1,368.00 | 1,352.00 | 1,354.00 | 1,354.00 | -0.95% | 11,895 |
| Sep 22, 2025 | 1,359.00 | 1,374.00 | 1,345.00 | 1,367.00 | 1,367.00 | 0.59% | 17,391 |
| Sep 19, 2025 | 1,355.00 | 1,361.00 | 1,347.00 | 1,359.00 | 1,359.00 | 0.15% | 3,937 |
| Sep 18, 2025 | 1,355.00 | 1,359.00 | 1,344.00 | 1,357.00 | 1,357.00 | 0.15% | 20,269 |
| Sep 17, 2025 | 1,355.00 | 1,355.00 | 1,338.00 | 1,355.00 | 1,355.00 | 0.22% | 16,695 |
| Sep 16, 2025 | 1,368.00 | 1,368.00 | 1,345.00 | 1,352.00 | 1,352.00 | -1.17% | 7,993 |
| Sep 15, 2025 | 1,370.00 | 1,370.00 | 1,361.00 | 1,368.00 | 1,368.00 | -0.22% | 7,206 |
| Sep 12, 2025 | 1,382.00 | 1,385.00 | 1,364.00 | 1,371.00 | 1,371.00 | -0.80% | 11,373 |
| Sep 11, 2025 | 1,359.00 | 1,410.00 | 1,359.00 | 1,382.00 | 1,382.00 | 2.22% | 20,013 |
| Sep 10, 2025 | 1,345.00 | 1,377.00 | 1,338.00 | 1,352.00 | 1,352.00 | 0.52% | 27,989 |
| Sep 9, 2025 | 1,336.00 | 1,359.00 | 1,312.00 | 1,345.00 | 1,345.00 | 1.43% | 30,905 |
| Sep 8, 2025 | 1,362.00 | 1,372.00 | 1,311.00 | 1,326.00 | 1,326.00 | -3.35% | 38,862 |
| Sep 5, 2025 | 1,372.00 | 1,382.00 | 1,357.00 | 1,372.00 | 1,372.00 | -0.07% | 9,127 |
| Sep 4, 2025 | 1,387.00 | 1,397.00 | 1,373.00 | 1,373.00 | 1,373.00 | -1.72% | 11,595 |
| Sep 3, 2025 | 1,407.00 | 1,410.00 | 1,382.00 | 1,397.00 | 1,397.00 | -0.64% | 25,759 |
| Sep 2, 2025 | 1,387.00 | 1,410.00 | 1,367.00 | 1,406.00 | 1,406.00 | 1.37% | 42,838 |
| Sep 1, 2025 | 1,347.00 | 1,470.00 | 1,339.00 | 1,387.00 | 1,387.00 | 2.97% | 65,627 |
| Aug 29, 2025 | 1,354.00 | 1,359.00 | 1,345.00 | 1,347.00 | 1,347.00 | -0.30% | 3,344 |
| Aug 28, 2025 | 1,355.00 | 1,366.00 | 1,346.00 | 1,351.00 | 1,351.00 | -0.30% | 4,350 |
| Aug 27, 2025 | 1,328.00 | 1,379.00 | 1,328.00 | 1,355.00 | 1,355.00 | 1.73% | 16,547 |
| Aug 26, 2025 | 1,310.00 | 1,360.00 | 1,310.00 | 1,332.00 | 1,332.00 | 1.68% | 27,149 |
| Aug 25, 2025 | 1,354.00 | 1,364.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.53% | 17,710 |
| Aug 22, 2025 | 1,342.00 | 1,354.00 | 1,342.00 | 1,344.00 | 1,344.00 | 0.15% | 4,155 |
| Aug 21, 2025 | 1,325.00 | 1,344.00 | 1,321.00 | 1,342.00 | 1,342.00 | 1.28% | 13,125 |
| Aug 20, 2025 | 1,329.00 | 1,329.00 | 1,308.00 | 1,325.00 | 1,325.00 | -0.45% | 32,362 |
| Aug 19, 2025 | 1,356.00 | 1,357.00 | 1,331.00 | 1,331.00 | 1,331.00 | -1.84% | 15,037 |
| Aug 18, 2025 | 1,398.00 | 1,398.00 | 1,311.00 | 1,356.00 | 1,356.00 | -3.00% | 48,066 |