AztechWB Co., Ltd. (KOSDAQ:032080)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20251,251.001,263.001,226.001,240.001,240.00-0.88%27,372
Oct 30, 20251,255.001,276.001,251.001,251.001,251.000.16%21,281
Oct 29, 20251,268.001,268.001,210.001,249.001,249.00-1.50%26,371
Oct 28, 20251,270.001,274.001,253.001,268.001,268.00-0.16%58,076
Oct 27, 20251,273.001,273.001,241.001,270.001,270.00-0.24%79,741
Oct 24, 20251,293.001,293.001,262.001,273.001,273.00-1.47%48,419
Oct 23, 20251,295.001,306.001,284.001,292.001,292.00-0.84%23,716
Oct 22, 20251,313.001,314.001,285.001,303.001,303.00-0.15%38,572
Oct 21, 20251,313.001,317.001,303.001,305.001,305.00-0.08%22,431
Oct 20, 20251,316.001,316.001,301.001,306.001,306.00-0.76%11,266
Oct 17, 20251,328.001,332.001,308.001,316.001,316.00-0.15%10,674
Oct 16, 20251,333.001,340.001,312.001,318.001,318.00-1.20%34,316
Oct 15, 20251,310.001,340.001,302.001,334.001,334.002.46%17,253
Oct 14, 20251,295.001,315.001,293.001,302.001,302.00-14,396
Oct 13, 20251,300.001,306.001,289.001,302.001,302.00-0.38%12,584
Oct 10, 20251,345.001,345.001,277.001,307.001,307.00-2.61%49,000
Oct 2, 20251,353.001,368.001,340.001,342.001,342.00-0.81%14,663
Oct 1, 20251,354.001,354.001,343.001,353.001,353.00-0.07%16,166
Sep 30, 20251,353.001,357.001,343.001,354.001,354.000.07%17,192
Sep 29, 20251,328.001,378.001,328.001,353.001,353.002.11%13,679
Sep 26, 20251,354.001,359.001,323.001,325.001,325.00-1.78%26,180
Sep 25, 20251,352.001,400.001,343.001,349.001,349.00-0.30%15,484
Sep 24, 20251,354.001,354.001,341.001,353.001,353.00-0.07%2,512
Sep 23, 20251,368.001,368.001,352.001,354.001,354.00-0.95%11,895
Sep 22, 20251,359.001,374.001,345.001,367.001,367.000.59%17,391
Sep 19, 20251,355.001,361.001,347.001,359.001,359.000.15%3,937
Sep 18, 20251,355.001,359.001,344.001,357.001,357.000.15%20,269
Sep 17, 20251,355.001,355.001,338.001,355.001,355.000.22%16,695
Sep 16, 20251,368.001,368.001,345.001,352.001,352.00-1.17%7,993
Sep 15, 20251,370.001,370.001,361.001,368.001,368.00-0.22%7,206
Sep 12, 20251,382.001,385.001,364.001,371.001,371.00-0.80%11,373
Sep 11, 20251,359.001,410.001,359.001,382.001,382.002.22%20,013
Sep 10, 20251,345.001,377.001,338.001,352.001,352.000.52%27,989
Sep 9, 20251,336.001,359.001,312.001,345.001,345.001.43%30,905
Sep 8, 20251,362.001,372.001,311.001,326.001,326.00-3.35%38,862
Sep 5, 20251,372.001,382.001,357.001,372.001,372.00-0.07%9,127
Sep 4, 20251,387.001,397.001,373.001,373.001,373.00-1.72%11,595
Sep 3, 20251,407.001,410.001,382.001,397.001,397.00-0.64%25,759
Sep 2, 20251,387.001,410.001,367.001,406.001,406.001.37%42,838
Sep 1, 20251,347.001,470.001,339.001,387.001,387.002.97%65,627
Aug 29, 20251,354.001,359.001,345.001,347.001,347.00-0.30%3,344
Aug 28, 20251,355.001,366.001,346.001,351.001,351.00-0.30%4,350
Aug 27, 20251,328.001,379.001,328.001,355.001,355.001.73%16,547
Aug 26, 20251,310.001,360.001,310.001,332.001,332.001.68%27,149
Aug 25, 20251,354.001,364.001,310.001,310.001,310.00-2.53%17,710
Aug 22, 20251,342.001,354.001,342.001,344.001,344.000.15%4,155
Aug 21, 20251,325.001,344.001,321.001,342.001,342.001.28%13,125
Aug 20, 20251,329.001,329.001,308.001,325.001,325.00-0.45%32,362
Aug 19, 20251,356.001,357.001,331.001,331.001,331.00-1.84%15,037
Aug 18, 20251,398.001,398.001,311.001,356.001,356.00-3.00%48,066