AztechWB Co., Ltd. (KOSDAQ:032080)
South Korea · Delayed Price · Currency is KRW 1,010.00
0.00 (0.00%)
At close: Sep 14, 2026
AztechWB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 1,037.00 | 1,049.00 | 999.00 | 1,010.00 | 1,010.00 | -2.60% | 20,331 |
| Sep 11, 2026 | 1,035.00 | 1,040.00 | 1,020.00 | 1,037.00 | 1,037.00 | -0.29% | 12,071 |
| Sep 10, 2026 | 1,010.00 | 1,062.00 | 1,007.00 | 1,040.00 | 1,040.00 | 0.97% | 22,975 |
| Sep 9, 2026 | 1,055.00 | 1,066.00 | 1,000.00 | 1,030.00 | 1,030.00 | -3.47% | 7,336 |
| Sep 8, 2026 | 1,097.00 | 1,097.00 | 1,055.00 | 1,067.00 | 1,067.00 | -2.73% | 2,956 |
| Sep 7, 2026 | 1,072.00 | 1,105.00 | 1,068.00 | 1,097.00 | 1,097.00 | 1.86% | 1,580 |
| Sep 4, 2026 | 1,051.00 | 1,082.00 | 1,051.00 | 1,077.00 | 1,077.00 | 2.47% | 4,886 |
| Sep 3, 2026 | 1,058.00 | 1,074.00 | 1,032.00 | 1,051.00 | 1,051.00 | -2.23% | 6,349 |
| Sep 2, 2026 | 1,064.00 | 1,082.00 | 1,057.00 | 1,075.00 | 1,075.00 | 0.19% | 2,236 |
| Sep 1, 2026 | 1,064.00 | 1,076.00 | 1,049.00 | 1,073.00 | 1,073.00 | 0.85% | 2,579 |
| Aug 31, 2026 | 1,069.00 | 1,070.00 | 1,050.00 | 1,064.00 | 1,064.00 | -0.56% | 14,079 |
| Aug 28, 2026 | 1,056.00 | 1,080.00 | 1,035.00 | 1,070.00 | 1,070.00 | 0.94% | 26,706 |
| Aug 27, 2026 | 1,071.00 | 1,071.00 | 1,040.00 | 1,060.00 | 1,060.00 | -1.03% | 1,458 |
| Aug 26, 2026 | 1,055.00 | 1,086.00 | 1,034.00 | 1,071.00 | 1,071.00 | 1.52% | 6,180 |
| Aug 25, 2026 | 1,010.00 | 1,085.00 | 1,010.00 | 1,055.00 | 1,055.00 | 0.76% | 1,427 |
| Aug 24, 2026 | 1,035.00 | 1,048.00 | 1,022.00 | 1,047.00 | 1,047.00 | 1.16% | 6,261 |
| Aug 21, 2026 | 1,057.00 | 1,071.00 | 1,019.00 | 1,035.00 | 1,035.00 | -2.08% | 6,898 |
| Aug 20, 2026 | 1,035.00 | 1,076.00 | 1,016.00 | 1,057.00 | 1,057.00 | 2.13% | 3,822 |
| Aug 19, 2026 | 1,061.00 | 1,061.00 | 1,029.00 | 1,035.00 | 1,035.00 | -2.45% | 13,773 |
| Aug 18, 2026 | 1,067.00 | 1,083.00 | 1,046.00 | 1,061.00 | 1,061.00 | - | 10,131 |
| Aug 14, 2026 | 1,117.00 | 1,143.00 | 1,060.00 | 1,061.00 | 1,061.00 | -5.27% | 10,707 |
| Aug 13, 2026 | 1,144.00 | 1,144.00 | 1,092.00 | 1,120.00 | 1,120.00 | -1.41% | 10,247 |
| Aug 12, 2026 | 1,144.00 | 1,144.00 | 1,099.00 | 1,136.00 | 1,136.00 | -0.35% | 18,779 |
| 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 |