AztechWB Co., Ltd. (KOSDAQ:032080)
South Korea · Delayed Price · Currency is KRW 1,024.00
-8.00 (-0.78%)
At close: Jul 21, 2026
AztechWB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 29, 2026 | 1,203.00 | 1,275.00 | 1,203.00 | 1,262.00 | 1,262.00 | 2.02% | 23,199 |
| May 28, 2026 | 1,249.00 | 1,260.00 | 1,235.00 | 1,237.00 | 1,237.00 | -0.96% | 22,570 |
| May 27, 2026 | 1,274.00 | 1,285.00 | 1,248.00 | 1,249.00 | 1,249.00 | -1.96% | 23,656 |
| May 26, 2026 | 1,302.00 | 1,310.00 | 1,246.00 | 1,274.00 | 1,274.00 | -2.08% | 23,992 |
| May 22, 2026 | 1,266.00 | 1,313.00 | 1,266.00 | 1,301.00 | 1,301.00 | 2.04% | 14,588 |
| May 21, 2026 | 1,266.00 | 1,295.00 | 1,247.00 | 1,275.00 | 1,275.00 | 0.79% | 31,961 |
| 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 |