AztechWB Co., Ltd. (KOSDAQ:032080)
South Korea · Delayed Price · Currency is KRW 1,729.00
+34.00 (2.01%)
At close: Oct 30, 2026
AztechWB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1,668.00 | 1,733.00 | 1,654.00 | 1,729.00 | 1,729.00 | 2.01% | 9,206 |
| Oct 29, 2026 | 1,801.00 | 1,801.00 | 1,635.00 | 1,695.00 | 1,695.00 | 1.56% | 34,591 |
| Oct 28, 2026 | 1,835.00 | 1,835.00 | 1,642.00 | 1,669.00 | 1,669.00 | -2.80% | 6,801 |
| Oct 27, 2026 | 1,642.00 | 1,740.00 | 1,642.00 | 1,717.00 | 1,717.00 | 5.02% | 11,268 |
| Oct 26, 2026 | 1,790.00 | 1,790.00 | 1,626.00 | 1,635.00 | 1,635.00 | -4.89% | 20,284 |
| Oct 23, 2026 | 1,666.00 | 1,719.00 | 1,652.00 | 1,719.00 | 1,719.00 | 1.78% | 7,027 |
| Oct 22, 2026 | 1,703.00 | 1,775.00 | 1,599.00 | 1,689.00 | 1,689.00 | -1.52% | 13,031 |
| Oct 21, 2026 | 1,713.00 | 1,775.00 | 1,713.00 | 1,715.00 | 1,715.00 | -2.22% | 5,797 |
| Oct 20, 2026 | 1,747.00 | 1,758.00 | 1,700.00 | 1,754.00 | 1,754.00 | 0.40% | 8,823 |
| Oct 19, 2026 | 1,710.00 | 1,748.00 | 1,683.00 | 1,747.00 | 1,747.00 | 2.16% | 8,108 |
| Oct 16, 2026 | 1,710.00 | 1,750.00 | 1,700.00 | 1,710.00 | 1,710.00 | -3.66% | 16,145 |
| Oct 15, 2026 | 1,781.00 | 1,801.00 | 1,715.00 | 1,775.00 | 1,775.00 | 0.40% | 25,906 |
| Oct 14, 2026 | 1,754.00 | 1,890.00 | 1,744.00 | 1,768.00 | 1,768.00 | -3.39% | 24,575 |
| Oct 13, 2026 | 1,998.00 | 2,090.00 | 1,829.00 | 1,830.00 | 1,830.00 | -9.41% | 18,841 |
| Sep 14, 2026 | 2,074.00 | 2,098.00 | 1,998.00 | 2,020.00 | 2,020.00 | -2.60% | 10,668 |
| Sep 11, 2026 | 2,070.00 | 2,080.00 | 2,040.00 | 2,074.00 | 2,074.00 | -0.29% | 6,036 |
| Sep 10, 2026 | 2,020.00 | 2,124.00 | 2,014.00 | 2,080.00 | 2,080.00 | 0.97% | 11,487 |
| Sep 9, 2026 | 2,110.00 | 2,132.00 | 2,000.00 | 2,060.00 | 2,060.00 | -3.47% | 3,668 |
| Sep 8, 2026 | 2,194.00 | 2,194.00 | 2,110.00 | 2,134.00 | 2,134.00 | -2.73% | 1,482 |
| Sep 7, 2026 | 2,144.00 | 2,210.00 | 2,136.00 | 2,194.00 | 2,194.00 | 1.86% | 790 |
| Sep 4, 2026 | 2,102.00 | 2,164.00 | 2,102.00 | 2,154.00 | 2,154.00 | 2.47% | 2,443 |
| Sep 3, 2026 | 2,116.00 | 2,148.00 | 2,064.00 | 2,102.00 | 2,102.00 | -2.23% | 3,174 |
| Sep 2, 2026 | 2,128.00 | 2,164.00 | 2,114.00 | 2,150.00 | 2,150.00 | 0.19% | 1,118 |
| Sep 1, 2026 | 2,128.00 | 2,152.00 | 2,098.00 | 2,146.00 | 2,146.00 | 0.85% | 1,289 |
| Aug 31, 2026 | 2,138.00 | 2,140.00 | 2,100.00 | 2,128.00 | 2,128.00 | -0.56% | 7,039 |
| Aug 28, 2026 | 2,112.00 | 2,160.00 | 2,070.00 | 2,140.00 | 2,140.00 | 0.94% | 13,353 |
| Aug 27, 2026 | 2,142.00 | 2,142.00 | 2,080.00 | 2,120.00 | 2,120.00 | -1.03% | 751 |
| Aug 26, 2026 | 2,110.00 | 2,172.00 | 2,068.00 | 2,142.00 | 2,142.00 | 1.52% | 3,090 |
| Aug 25, 2026 | 2,020.00 | 2,170.00 | 2,020.00 | 2,110.00 | 2,110.00 | 0.76% | 713 |
| Aug 24, 2026 | 2,070.00 | 2,096.00 | 2,044.00 | 2,094.00 | 2,094.00 | 1.16% | 5,115 |
| Aug 21, 2026 | 2,114.00 | 2,142.00 | 2,038.00 | 2,070.00 | 2,070.00 | -2.08% | 3,449 |
| Aug 20, 2026 | 2,070.00 | 2,152.00 | 2,032.00 | 2,114.00 | 2,114.00 | 2.13% | 1,911 |
| Aug 19, 2026 | 2,122.00 | 2,122.00 | 2,058.00 | 2,070.00 | 2,070.00 | -2.45% | 6,886 |
| Aug 18, 2026 | 2,134.00 | 2,166.00 | 2,092.00 | 2,122.00 | 2,122.00 | - | 5,065 |
| Aug 14, 2026 | 2,234.00 | 2,286.00 | 2,120.00 | 2,122.00 | 2,122.00 | -5.27% | 5,353 |
| Aug 13, 2026 | 2,288.00 | 2,288.00 | 2,184.00 | 2,240.00 | 2,240.00 | -1.41% | 5,123 |
| Aug 12, 2026 | 2,288.00 | 2,288.00 | 2,198.00 | 2,272.00 | 2,272.00 | -0.35% | 9,389 |
| Aug 11, 2026 | 2,218.00 | 2,280.00 | 2,132.00 | 2,280.00 | 2,280.00 | 2.06% | 5,600 |
| Aug 10, 2026 | 2,180.00 | 2,234.00 | 2,144.00 | 2,234.00 | 2,234.00 | 1.82% | 2,692 |
| Aug 7, 2026 | 2,128.00 | 2,200.00 | 2,086.00 | 2,194.00 | 2,194.00 | 3.10% | 13,980 |
| Aug 6, 2026 | 2,198.00 | 2,198.00 | 2,028.00 | 2,128.00 | 2,128.00 | 3.10% | 5,639 |
| Aug 5, 2026 | 1,994.00 | 2,120.00 | 1,994.00 | 2,064.00 | 2,064.00 | 3.61% | 5,302 |
| Aug 4, 2026 | 1,962.00 | 2,046.00 | 1,962.00 | 1,992.00 | 1,992.00 | -2.64% | 4,923 |
| Aug 3, 2026 | 2,094.00 | 2,094.00 | 1,962.00 | 2,046.00 | 2,046.00 | 1.19% | 17,487 |
| Jul 31, 2026 | 1,894.00 | 2,088.00 | 1,894.00 | 2,022.00 | 2,022.00 | 4.23% | 15,845 |
| Jul 30, 2026 | 1,874.00 | 1,942.00 | 1,804.00 | 1,940.00 | 1,940.00 | 3.63% | 26,311 |
| Jul 29, 2026 | 2,034.00 | 2,104.00 | 1,870.00 | 1,872.00 | 1,872.00 | -9.48% | 46,326 |
| Jul 28, 2026 | 2,024.00 | 2,220.00 | 2,024.00 | 2,068.00 | 2,068.00 | -1.90% | 15,885 |
| Jul 27, 2026 | 2,020.00 | 2,146.00 | 2,020.00 | 2,108.00 | 2,108.00 | 0.57% | 3,660 |
| Jul 24, 2026 | 2,096.00 | 2,304.00 | 2,044.00 | 2,096.00 | 2,096.00 | 0.10% | 24,912 |