AztechWB Co., Ltd. (KOSDAQ:032080)
South Korea · Delayed Price · Currency is KRW 1,307.00
-35.00 (-2.61%)
Last updated: Oct 10, 2025, 12:25 PM KST
AztechWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 1,363.00 | 1,398.00 | 1,360.00 | 1,398.00 | 1,398.00 | 1.53% | 23,065 |
| Aug 13, 2025 | 1,334.00 | 1,377.00 | 1,334.00 | 1,377.00 | 1,377.00 | 2.46% | 46,965 |
| Aug 12, 2025 | 1,350.00 | 1,350.00 | 1,332.00 | 1,344.00 | 1,344.00 | -0.67% | 17,189 |
| Aug 11, 2025 | 1,370.00 | 1,370.00 | 1,340.00 | 1,353.00 | 1,353.00 | -1.10% | 27,793 |
| Aug 8, 2025 | 1,343.00 | 1,369.00 | 1,319.00 | 1,368.00 | 1,368.00 | 1.71% | 58,096 |
| Aug 7, 2025 | 1,297.00 | 1,468.00 | 1,296.00 | 1,345.00 | 1,345.00 | 3.70% | 445,857 |
| Aug 6, 2025 | 1,282.00 | 1,324.00 | 1,276.00 | 1,297.00 | 1,297.00 | 1.17% | 48,399 |
| Aug 5, 2025 | 1,267.00 | 1,287.00 | 1,267.00 | 1,282.00 | 1,282.00 | 0.47% | 16,056 |
| Aug 4, 2025 | 1,261.00 | 1,282.00 | 1,261.00 | 1,276.00 | 1,276.00 | 0.16% | 10,170 |
| Aug 1, 2025 | 1,339.00 | 1,339.00 | 1,274.00 | 1,274.00 | 1,274.00 | -4.85% | 38,985 |
| Jul 31, 2025 | 1,341.00 | 1,360.00 | 1,327.00 | 1,339.00 | 1,339.00 | 0.15% | 33,821 |
| Jul 30, 2025 | 1,324.00 | 1,341.00 | 1,317.00 | 1,337.00 | 1,337.00 | 0.53% | 13,124 |
| Jul 29, 2025 | 1,341.00 | 1,341.00 | 1,304.00 | 1,330.00 | 1,330.00 | 0.08% | 29,224 |
| Jul 28, 2025 | 1,360.00 | 1,360.00 | 1,329.00 | 1,329.00 | 1,329.00 | -2.92% | 28,777 |
| Jul 25, 2025 | 1,347.00 | 1,375.00 | 1,339.00 | 1,369.00 | 1,369.00 | 0.37% | 65,107 |