AztechWB Co., Ltd. (KOSDAQ:032080)
South Korea · Delayed Price · Currency is KRW 1,292.00
-12.00 (-0.92%)
At close: Apr 2, 2026
AztechWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 1,307.00 | 1,331.00 | 1,281.00 | 1,292.00 | 1,292.00 | -0.92% | 32,655 |
| Apr 1, 2026 | 1,323.00 | 1,329.00 | 1,290.00 | 1,304.00 | 1,304.00 | -0.46% | 93,946 |
| Mar 31, 2026 | 1,331.00 | 1,340.00 | 1,298.00 | 1,310.00 | 1,310.00 | -1.58% | 79,898 |
| Mar 30, 2026 | 1,378.00 | 1,378.00 | 1,301.00 | 1,331.00 | 1,331.00 | -4.59% | 113,427 |
| Mar 27, 2026 | 1,401.00 | 1,488.00 | 1,381.00 | 1,395.00 | 1,395.00 | -1.90% | 117,431 |
| Mar 26, 2026 | 1,399.00 | 1,488.00 | 1,343.00 | 1,422.00 | 1,422.00 | 2.60% | 726,266 |
| Mar 25, 2026 | 1,392.00 | 1,416.00 | 1,367.00 | 1,386.00 | 1,386.00 | 0.14% | 108,849 |
| Mar 24, 2026 | 1,352.00 | 1,390.00 | 1,337.00 | 1,384.00 | 1,384.00 | 1.54% | 176,295 |
| Mar 23, 2026 | 1,360.00 | 1,377.00 | 1,316.00 | 1,363.00 | 1,363.00 | 0.59% | 91,580 |
| Mar 20, 2026 | 1,321.00 | 1,402.00 | 1,317.00 | 1,355.00 | 1,355.00 | 2.57% | 177,569 |
| Mar 19, 2026 | 1,303.00 | 1,350.00 | 1,294.00 | 1,321.00 | 1,321.00 | 0.38% | 48,313 |
| Mar 18, 2026 | 1,307.00 | 1,334.00 | 1,295.00 | 1,316.00 | 1,316.00 | 0.69% | 30,006 |
| Mar 17, 2026 | 1,307.00 | 1,327.00 | 1,296.00 | 1,307.00 | 1,307.00 | -0.61% | 30,158 |
| Mar 16, 2026 | 1,325.00 | 1,327.00 | 1,295.00 | 1,315.00 | 1,315.00 | -0.45% | 22,904 |
| Mar 13, 2026 | 1,274.00 | 1,389.00 | 1,252.00 | 1,321.00 | 1,321.00 | 3.61% | 37,927 |
| Mar 12, 2026 | 1,290.00 | 1,319.00 | 1,253.00 | 1,275.00 | 1,275.00 | -0.31% | 21,864 |
| Mar 11, 2026 | 1,269.00 | 1,282.00 | 1,250.00 | 1,279.00 | 1,279.00 | 0.71% | 19,830 |
| Mar 10, 2026 | 1,266.00 | 1,275.00 | 1,255.00 | 1,270.00 | 1,270.00 | 0.55% | 23,742 |
| Mar 9, 2026 | 1,304.00 | 1,304.00 | 1,232.00 | 1,263.00 | 1,263.00 | -3.44% | 24,619 |
| Mar 6, 2026 | 1,276.00 | 1,312.00 | 1,241.00 | 1,308.00 | 1,308.00 | 3.07% | 36,968 |
| Mar 5, 2026 | 1,216.00 | 1,297.00 | 1,214.00 | 1,269.00 | 1,269.00 | 7.00% | 49,058 |
| Mar 4, 2026 | 1,271.00 | 1,277.00 | 1,185.00 | 1,186.00 | 1,186.00 | -7.27% | 64,692 |
| Mar 3, 2026 | 1,309.00 | 1,309.00 | 1,270.00 | 1,279.00 | 1,279.00 | -2.29% | 52,621 |
| 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 |