Welkeeps Hitech Co.,Ltd (KOSDAQ:043590)
South Korea · Delayed Price · Currency is KRW 649.00
-13.00 (-1.96%)
At close: Aug 27, 2025
Welkeeps Hitech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 649.00 | 649.00 | 640.00 | 644.00 | - | -0.77% | 24,117 |
| Aug 27, 2025 | 662.00 | 662.00 | 649.00 | 649.00 | - | -1.96% | 43,915 |
| Aug 26, 2025 | 650.00 | 662.00 | 650.00 | 662.00 | - | 1.85% | 41,345 |
| Aug 25, 2025 | 652.00 | 653.00 | 647.00 | 650.00 | - | 0.78% | 18,899 |
| Aug 22, 2025 | 641.00 | 648.00 | 636.00 | 645.00 | - | 0.62% | 31,936 |
| Aug 21, 2025 | 641.00 | 665.00 | 637.00 | 641.00 | - | - | 22,509 |
| Aug 20, 2025 | 642.00 | 665.00 | 631.00 | 641.00 | - | -0.31% | 71,498 |
| Aug 19, 2025 | 650.00 | 650.00 | 639.00 | 643.00 | - | -1.08% | 81,079 |
| Aug 18, 2025 | 669.00 | 670.00 | 650.00 | 650.00 | - | -2.84% | 57,218 |
| Aug 14, 2025 | 670.00 | 678.00 | 662.00 | 669.00 | - | - | 41,697 |
| Aug 13, 2025 | 679.00 | 689.00 | 665.00 | 669.00 | - | -1.47% | 48,269 |
| Aug 12, 2025 | 660.00 | 685.00 | 659.00 | 679.00 | - | 2.57% | 93,400 |
| Aug 11, 2025 | 678.00 | 679.00 | 661.00 | 662.00 | - | -0.60% | 38,049 |
| Aug 8, 2025 | 671.00 | 692.00 | 666.00 | 666.00 | - | -0.75% | 41,137 |
| Aug 7, 2025 | 680.00 | 686.00 | 661.00 | 671.00 | - | 0.15% | 179,518 |
| Aug 6, 2025 | 710.00 | 717.00 | 665.00 | 670.00 | - | -5.63% | 313,924 |
| Aug 5, 2025 | 687.00 | 719.00 | 687.00 | 710.00 | - | 3.35% | 294,986 |
| Aug 4, 2025 | 691.00 | 704.00 | 677.00 | 687.00 | - | -0.87% | 206,311 |
| Aug 1, 2025 | 680.00 | 734.00 | 670.00 | 693.00 | - | 3.13% | 295,232 |
| Jul 31, 2025 | 688.00 | 709.00 | 661.00 | 672.00 | - | -2.18% | 149,170 |
| Jul 30, 2025 | 679.00 | 704.00 | 678.00 | 687.00 | - | 1.33% | 64,911 |
| Jul 29, 2025 | 667.00 | 685.00 | 661.00 | 678.00 | - | 2.73% | 82,098 |
| Jul 28, 2025 | 698.00 | 705.00 | 660.00 | 660.00 | - | -5.17% | 156,952 |
| Jul 25, 2025 | 693.00 | 709.00 | 665.00 | 696.00 | - | 0.43% | 228,004 |
| Jul 24, 2025 | 714.00 | 730.00 | 685.00 | 693.00 | - | -4.28% | 312,529 |
| Jul 23, 2025 | 691.00 | 787.00 | 680.00 | 724.00 | - | 4.78% | 2,381,912 |
| Jul 22, 2025 | 700.00 | 700.00 | 671.00 | 691.00 | - | -1.99% | 472,083 |
| Jul 21, 2025 | 740.00 | 795.00 | 703.00 | 705.00 | - | -3.95% | 1,267,139 |
| Jul 18, 2025 | 910.00 | 919.00 | 714.00 | 734.00 | - | -9.49% | 5,068,512 |
| Jul 17, 2025 | 624.00 | 811.00 | 624.00 | 811.00 | - | 29.97% | 3,937,456 |
| Jul 16, 2025 | 631.00 | 631.00 | 624.00 | 624.00 | - | -1.11% | 33,421 |
| Jul 15, 2025 | 630.00 | 638.00 | 626.00 | 631.00 | - | 0.80% | 40,101 |
| Jul 14, 2025 | 630.00 | 634.00 | 625.00 | 626.00 | - | -0.63% | 30,934 |
| Jul 11, 2025 | 631.00 | 633.00 | 628.00 | 630.00 | - | -0.16% | 26,350 |
| Jul 10, 2025 | 638.00 | 638.00 | 629.00 | 631.00 | - | -1.10% | 15,813 |
| Jul 9, 2025 | 641.00 | 658.00 | 634.00 | 638.00 | - | - | 21,068 |
| Jul 8, 2025 | 637.00 | 641.00 | 631.00 | 638.00 | - | -0.47% | 19,702 |
| Jul 7, 2025 | 641.00 | 641.00 | 630.00 | 641.00 | - | - | 33,533 |
| Jul 4, 2025 | 635.00 | 649.00 | 635.00 | 641.00 | - | 0.94% | 22,426 |
| Jul 3, 2025 | 632.00 | 638.00 | 630.00 | 635.00 | - | 0.47% | 58,163 |
| Jul 2, 2025 | 630.00 | 645.00 | 629.00 | 632.00 | - | 0.32% | 61,680 |
| Jul 1, 2025 | 630.00 | 633.00 | 625.00 | 630.00 | - | 0.64% | 24,310 |
| Jun 30, 2025 | 635.00 | 641.00 | 625.00 | 626.00 | - | -1.42% | 31,237 |
| Jun 27, 2025 | 635.00 | 654.00 | 632.00 | 635.00 | - | - | 26,899 |
| Jun 26, 2025 | 654.00 | 661.00 | 635.00 | 635.00 | - | -2.91% | 43,463 |
| Jun 25, 2025 | 651.00 | 659.00 | 644.00 | 654.00 | - | 0.62% | 32,482 |
| Jun 24, 2025 | 632.00 | 650.00 | 632.00 | 650.00 | - | 2.85% | 39,644 |
| Jun 23, 2025 | 630.00 | 637.00 | 630.00 | 632.00 | - | -0.78% | 38,647 |
| Jun 20, 2025 | 633.00 | 640.00 | 633.00 | 637.00 | - | 0.63% | 21,579 |
| Jun 19, 2025 | 624.00 | 648.00 | 624.00 | 633.00 | - | 1.44% | 29,512 |