AztechWB Co., Ltd. (KOSDAQ:032080)
South Korea · Delayed Price · Currency is KRW 1,265.00
-4.00 (-0.32%)
At close: May 20, 2026
AztechWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 1,267.00 | 1,317.00 | 1,254.00 | 1,265.00 | 1,265.00 | -0.32% | 41,500 |
| May 19, 2026 | 1,213.00 | 1,270.00 | 1,212.00 | 1,269.00 | 1,269.00 | 4.62% | 36,748 |
| May 18, 2026 | 1,252.00 | 1,252.00 | 1,171.00 | 1,213.00 | 1,213.00 | -3.12% | 95,723 |
| May 15, 2026 | 1,258.00 | 1,258.00 | 1,200.00 | 1,252.00 | 1,252.00 | -0.40% | 35,765 |
| May 14, 2026 | 1,224.00 | 1,258.00 | 1,215.00 | 1,257.00 | 1,257.00 | 1.86% | 28,093 |
| May 13, 2026 | 1,191.00 | 1,249.00 | 1,189.00 | 1,234.00 | 1,234.00 | 3.61% | 67,562 |
| May 12, 2026 | 1,296.00 | 1,296.00 | 1,168.00 | 1,191.00 | 1,191.00 | -7.60% | 71,288 |
| May 11, 2026 | 1,332.00 | 1,332.00 | 1,275.00 | 1,289.00 | 1,289.00 | -2.79% | 94,467 |
| May 8, 2026 | 1,331.00 | 1,342.00 | 1,310.00 | 1,326.00 | 1,326.00 | -1.34% | 57,666 |
| May 7, 2026 | 1,334.00 | 1,347.00 | 1,323.00 | 1,344.00 | 1,344.00 | 0.37% | 66,702 |
| May 6, 2026 | 1,361.00 | 1,361.00 | 1,302.00 | 1,339.00 | 1,339.00 | -1.69% | 89,302 |
| May 4, 2026 | 1,363.00 | 1,376.00 | 1,345.00 | 1,362.00 | 1,362.00 | -0.07% | 43,517 |
| Apr 30, 2026 | 1,371.00 | 1,388.00 | 1,355.00 | 1,363.00 | 1,363.00 | -0.58% | 51,534 |
| Apr 29, 2026 | 1,338.00 | 1,386.00 | 1,322.00 | 1,371.00 | 1,371.00 | 2.47% | 52,372 |
| Apr 28, 2026 | 1,348.00 | 1,368.00 | 1,321.00 | 1,338.00 | 1,338.00 | 0.07% | 37,064 |
| Apr 27, 2026 | 1,328.00 | 1,348.00 | 1,319.00 | 1,337.00 | 1,337.00 | 1.06% | 23,108 |
| Apr 24, 2026 | 1,320.00 | 1,335.00 | 1,310.00 | 1,323.00 | 1,323.00 | 0.30% | 25,056 |
| Apr 23, 2026 | 1,314.00 | 1,324.00 | 1,307.00 | 1,319.00 | 1,319.00 | -0.53% | 14,314 |
| Apr 22, 2026 | 1,321.00 | 1,330.00 | 1,306.00 | 1,326.00 | 1,326.00 | 0.38% | 16,160 |
| Apr 21, 2026 | 1,336.00 | 1,336.00 | 1,310.00 | 1,321.00 | 1,321.00 | -1.34% | 30,261 |
| Apr 20, 2026 | 1,351.00 | 1,364.00 | 1,322.00 | 1,339.00 | 1,339.00 | -0.89% | 11,373 |
| Apr 17, 2026 | 1,347.00 | 1,369.00 | 1,347.00 | 1,351.00 | 1,351.00 | -0.44% | 13,521 |
| Apr 16, 2026 | 1,340.00 | 1,368.00 | 1,330.00 | 1,357.00 | 1,357.00 | 1.27% | 24,347 |
| Apr 15, 2026 | 1,335.00 | 1,346.00 | 1,321.00 | 1,340.00 | 1,340.00 | 0.53% | 71,925 |
| Apr 14, 2026 | 1,301.00 | 1,347.00 | 1,301.00 | 1,333.00 | 1,333.00 | 0.60% | 29,739 |
| Apr 13, 2026 | 1,322.00 | 1,333.00 | 1,312.00 | 1,325.00 | 1,325.00 | 0.30% | 9,279 |
| Apr 10, 2026 | 1,308.00 | 1,342.00 | 1,307.00 | 1,321.00 | 1,321.00 | 0.15% | 19,290 |
| Apr 9, 2026 | 1,323.00 | 1,327.00 | 1,304.00 | 1,319.00 | 1,319.00 | -0.30% | 30,281 |
| Apr 8, 2026 | 1,310.00 | 1,337.00 | 1,288.00 | 1,323.00 | 1,323.00 | 0.99% | 59,572 |
| Apr 7, 2026 | 1,286.00 | 1,324.00 | 1,286.00 | 1,310.00 | 1,310.00 | -0.15% | 17,578 |
| Apr 6, 2026 | 1,288.00 | 1,325.00 | 1,288.00 | 1,312.00 | 1,312.00 | 0.92% | 11,617 |
| Apr 3, 2026 | 1,284.00 | 1,315.00 | 1,281.00 | 1,300.00 | 1,300.00 | 0.62% | 40,208 |
| 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 |