AztechWB Co., Ltd. (KOSDAQ:032080)
South Korea · Delayed Price · Currency is KRW 1,140.00
+23.00 (2.06%)
At close: Aug 11, 2026
AztechWB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,109.00 | 1,140.00 | 1,066.00 | 1,140.00 | 1,140.00 | 2.06% | 11,200 |
| Aug 10, 2026 | 1,090.00 | 1,117.00 | 1,072.00 | 1,117.00 | 1,117.00 | 1.82% | 5,384 |
| Aug 7, 2026 | 1,064.00 | 1,100.00 | 1,043.00 | 1,097.00 | 1,097.00 | 3.10% | 27,957 |
| Aug 6, 2026 | 1,099.00 | 1,099.00 | 1,014.00 | 1,064.00 | 1,064.00 | 3.10% | 11,279 |
| Aug 5, 2026 | 997.00 | 1,060.00 | 997.00 | 1,032.00 | 1,032.00 | 3.61% | 10,605 |
| Aug 4, 2026 | 981.00 | 1,023.00 | 981.00 | 996.00 | 996.00 | -2.64% | 9,847 |
| Aug 3, 2026 | 1,047.00 | 1,047.00 | 981.00 | 1,023.00 | 1,023.00 | 1.19% | 34,975 |
| Jul 31, 2026 | 947.00 | 1,044.00 | 947.00 | 1,011.00 | 1,011.00 | 4.23% | 31,691 |
| Jul 30, 2026 | 937.00 | 971.00 | 902.00 | 970.00 | 970.00 | 3.63% | 52,622 |
| Jul 29, 2026 | 1,017.00 | 1,052.00 | 935.00 | 936.00 | 936.00 | -9.48% | 92,653 |
| Jul 28, 2026 | 1,012.00 | 1,110.00 | 1,012.00 | 1,034.00 | 1,034.00 | -1.90% | 31,770 |
| Jul 27, 2026 | 1,010.00 | 1,073.00 | 1,010.00 | 1,054.00 | 1,054.00 | 0.57% | 7,321 |
| Jul 24, 2026 | 1,048.00 | 1,152.00 | 1,022.00 | 1,048.00 | 1,048.00 | 0.10% | 49,825 |
| Jul 23, 2026 | 1,067.00 | 1,067.00 | 1,020.00 | 1,047.00 | 1,047.00 | -1.87% | 9,847 |
| Jul 22, 2026 | 1,030.00 | 1,075.00 | 1,029.00 | 1,067.00 | 1,067.00 | 4.20% | 11,441 |
| Jul 21, 2026 | 1,018.00 | 1,061.00 | 1,005.00 | 1,024.00 | 1,024.00 | -0.78% | 8,989 |
| Jul 20, 2026 | 1,034.00 | 1,071.00 | 1,012.00 | 1,032.00 | 1,032.00 | -0.19% | 11,221 |
| Jul 16, 2026 | 1,038.00 | 1,041.00 | 971.00 | 1,034.00 | 1,034.00 | -0.39% | 27,454 |
| Jul 15, 2026 | 995.00 | 1,042.00 | 943.00 | 1,038.00 | 1,038.00 | 4.32% | 22,128 |
| Jul 14, 2026 | 930.00 | 995.00 | 910.00 | 995.00 | 995.00 | 6.99% | 100,321 |
| Jul 13, 2026 | 941.00 | 971.00 | 916.00 | 930.00 | 930.00 | -1.17% | 43,661 |
| Jul 10, 2026 | 931.00 | 964.00 | 902.00 | 941.00 | 941.00 | 1.62% | 36,961 |
| Jul 9, 2026 | 1,050.00 | 1,050.00 | 926.00 | 926.00 | 926.00 | -7.49% | 55,401 |
| Jul 8, 2026 | 1,035.00 | 1,061.00 | 994.00 | 1,001.00 | 1,001.00 | -4.12% | 37,013 |
| Jul 7, 2026 | 998.00 | 1,053.00 | 998.00 | 1,044.00 | 1,044.00 | 3.26% | 15,683 |
| Jul 6, 2026 | 1,013.00 | 1,027.00 | 1,000.00 | 1,011.00 | 1,011.00 | 0.30% | 15,918 |
| Jul 3, 2026 | 994.00 | 1,033.00 | 994.00 | 1,008.00 | 1,008.00 | 0.50% | 20,131 |
| Jul 2, 2026 | 991.00 | 1,040.00 | 953.00 | 1,003.00 | 1,003.00 | 1.21% | 73,401 |
| Jul 1, 2026 | 1,042.00 | 1,042.00 | 981.00 | 991.00 | 991.00 | -2.56% | 358,904 |
| Jun 30, 2026 | 1,087.00 | 1,087.00 | 1,005.00 | 1,017.00 | 1,017.00 | -6.53% | 46,474 |
| Jun 29, 2026 | 1,078.00 | 1,100.00 | 1,039.00 | 1,088.00 | 1,088.00 | 0.93% | 16,391 |
| Jun 26, 2026 | 1,069.00 | 1,094.00 | 1,021.00 | 1,078.00 | 1,078.00 | - | 87,417 |
| Jun 25, 2026 | 1,073.00 | 1,078.00 | 1,035.00 | 1,078.00 | 1,078.00 | 1.41% | 35,205 |
| Jun 24, 2026 | 1,086.00 | 1,171.00 | 1,040.00 | 1,063.00 | 1,063.00 | -1.12% | 37,385 |
| Jun 23, 2026 | 1,086.00 | 1,141.00 | 1,070.00 | 1,075.00 | 1,075.00 | -7.09% | 27,998 |
| Jun 22, 2026 | 1,171.00 | 1,183.00 | 1,111.00 | 1,157.00 | 1,157.00 | -2.69% | 23,613 |
| Jun 19, 2026 | 1,172.00 | 1,226.00 | 1,160.00 | 1,189.00 | 1,189.00 | - | 70,685 |
| Jun 18, 2026 | 1,199.00 | 1,212.00 | 1,177.00 | 1,189.00 | 1,189.00 | -3.10% | 19,236 |
| Jun 17, 2026 | 1,224.00 | 1,229.00 | 1,180.00 | 1,227.00 | 1,227.00 | -0.41% | 15,821 |
| Jun 16, 2026 | 1,187.00 | 1,290.00 | 1,155.00 | 1,232.00 | 1,232.00 | 2.84% | 37,399 |
| Jun 15, 2026 | 1,140.00 | 1,214.00 | 1,140.00 | 1,198.00 | 1,198.00 | 5.09% | 15,365 |
| Jun 12, 2026 | 1,104.00 | 1,145.00 | 1,093.00 | 1,140.00 | 1,140.00 | 2.43% | 23,126 |
| Jun 11, 2026 | 1,124.00 | 1,199.00 | 1,081.00 | 1,113.00 | 1,113.00 | -1.07% | 14,038 |
| Jun 10, 2026 | 1,135.00 | 1,154.00 | 1,095.00 | 1,125.00 | 1,125.00 | -1.75% | 27,562 |
| Jun 9, 2026 | 1,067.00 | 1,203.00 | 1,067.00 | 1,145.00 | 1,145.00 | 1.06% | 24,861 |
| Jun 8, 2026 | 1,133.00 | 1,199.00 | 1,128.00 | 1,133.00 | 1,133.00 | -5.58% | 31,342 |
| Jun 5, 2026 | 1,216.00 | 1,233.00 | 1,179.00 | 1,200.00 | 1,200.00 | -2.12% | 14,879 |
| Jun 4, 2026 | 1,207.00 | 1,231.00 | 1,206.00 | 1,226.00 | 1,226.00 | 0.49% | 23,835 |
| Jun 2, 2026 | 1,247.00 | 1,256.00 | 1,215.00 | 1,220.00 | 1,220.00 | -3.02% | 78,656 |
| Jun 1, 2026 | 1,263.00 | 1,263.00 | 1,218.00 | 1,258.00 | 1,258.00 | -0.32% | 26,112 |