Welkeeps Hitech Co.,Ltd (KOSDAQ:043590)
South Korea · Delayed Price · Currency is KRW 677.00
-10.00 (-1.46%)
At close: Sep 12, 2025
Welkeeps Hitech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 686.00 | 698.00 | 683.00 | 689.00 | 689.00 | 0.88% | 44,726 |
| Sep 18, 2025 | 664.00 | 712.00 | 664.00 | 683.00 | 683.00 | 3.17% | 98,576 |
| Sep 17, 2025 | 673.00 | 770.00 | 661.00 | 662.00 | 662.00 | -1.63% | 675,845 |
| Sep 16, 2025 | 671.00 | 674.00 | 662.00 | 673.00 | 673.00 | 0.30% | 30,829 |
| Sep 15, 2025 | 677.00 | 684.00 | 666.00 | 671.00 | 671.00 | -0.89% | 20,377 |
| Sep 12, 2025 | 681.00 | 687.00 | 670.00 | 677.00 | 677.00 | -1.46% | 27,484 |
| Sep 11, 2025 | 669.00 | 690.00 | 669.00 | 687.00 | 687.00 | 2.69% | 54,997 |
| Sep 10, 2025 | 703.00 | 703.00 | 651.00 | 669.00 | 669.00 | -2.90% | 37,292 |
| Sep 9, 2025 | 693.00 | 710.00 | 674.00 | 689.00 | 689.00 | -1.15% | 23,593 |
| Sep 8, 2025 | 694.00 | 700.00 | 683.00 | 697.00 | 697.00 | 0.43% | 53,295 |
| Sep 5, 2025 | 684.00 | 709.00 | 684.00 | 694.00 | 694.00 | 1.46% | 79,581 |
| Sep 4, 2025 | 680.00 | 690.00 | 674.00 | 684.00 | 684.00 | 0.59% | 56,015 |
| Sep 3, 2025 | 670.00 | 690.00 | 656.00 | 680.00 | 680.00 | 2.41% | 99,781 |
| Sep 2, 2025 | 647.00 | 679.00 | 647.00 | 664.00 | 664.00 | 1.68% | 60,764 |
| Sep 1, 2025 | 644.00 | 657.00 | 641.00 | 653.00 | 653.00 | 1.40% | 30,456 |
| Aug 29, 2025 | 644.00 | 644.00 | 640.00 | 644.00 | 644.00 | - | 19,931 |
| Aug 28, 2025 | 649.00 | 649.00 | 640.00 | 644.00 | 644.00 | -0.77% | 24,117 |
| Aug 27, 2025 | 662.00 | 662.00 | 649.00 | 649.00 | 649.00 | -1.96% | 43,915 |
| Aug 26, 2025 | 650.00 | 662.00 | 650.00 | 662.00 | 662.00 | 1.85% | 41,345 |
| Aug 25, 2025 | 652.00 | 653.00 | 647.00 | 650.00 | 650.00 | 0.78% | 18,899 |
| Aug 22, 2025 | 641.00 | 648.00 | 636.00 | 645.00 | 645.00 | 0.62% | 31,936 |
| Aug 21, 2025 | 641.00 | 665.00 | 637.00 | 641.00 | 641.00 | - | 22,509 |
| Aug 20, 2025 | 642.00 | 665.00 | 631.00 | 641.00 | 641.00 | -0.31% | 71,498 |
| Aug 19, 2025 | 650.00 | 650.00 | 639.00 | 643.00 | 643.00 | -1.08% | 81,079 |
| Aug 18, 2025 | 669.00 | 670.00 | 650.00 | 650.00 | 650.00 | -2.84% | 57,218 |
| Aug 14, 2025 | 670.00 | 678.00 | 662.00 | 669.00 | 669.00 | - | 41,697 |
| Aug 13, 2025 | 679.00 | 689.00 | 665.00 | 669.00 | 669.00 | -1.47% | 48,269 |
| Aug 12, 2025 | 660.00 | 685.00 | 659.00 | 679.00 | 679.00 | 2.57% | 93,400 |
| Aug 11, 2025 | 678.00 | 679.00 | 661.00 | 662.00 | 662.00 | -0.60% | 38,049 |
| Aug 8, 2025 | 671.00 | 692.00 | 666.00 | 666.00 | 666.00 | -0.75% | 41,137 |
| Aug 7, 2025 | 680.00 | 686.00 | 661.00 | 671.00 | 671.00 | 0.15% | 179,518 |
| Aug 6, 2025 | 710.00 | 717.00 | 665.00 | 670.00 | 670.00 | -5.63% | 313,924 |
| Aug 5, 2025 | 687.00 | 719.00 | 687.00 | 710.00 | 710.00 | 3.35% | 294,986 |
| Aug 4, 2025 | 691.00 | 704.00 | 677.00 | 687.00 | 687.00 | -0.87% | 206,311 |
| Aug 1, 2025 | 680.00 | 734.00 | 670.00 | 693.00 | 693.00 | 3.13% | 295,232 |
| Jul 31, 2025 | 688.00 | 709.00 | 661.00 | 672.00 | 672.00 | -2.18% | 149,170 |
| Jul 30, 2025 | 679.00 | 704.00 | 678.00 | 687.00 | 687.00 | 1.33% | 64,911 |
| Jul 29, 2025 | 667.00 | 685.00 | 661.00 | 678.00 | 678.00 | 2.73% | 82,098 |
| Jul 28, 2025 | 698.00 | 705.00 | 660.00 | 660.00 | 660.00 | -5.17% | 156,952 |
| Jul 25, 2025 | 693.00 | 709.00 | 665.00 | 696.00 | 696.00 | 0.43% | 228,004 |
| Jul 24, 2025 | 714.00 | 730.00 | 685.00 | 693.00 | 693.00 | -4.28% | 312,529 |
| Jul 23, 2025 | 691.00 | 787.00 | 680.00 | 724.00 | 724.00 | 4.78% | 2,381,912 |
| Jul 22, 2025 | 700.00 | 700.00 | 671.00 | 691.00 | 691.00 | -1.99% | 472,083 |
| Jul 21, 2025 | 740.00 | 795.00 | 703.00 | 705.00 | 705.00 | -3.95% | 1,267,139 |
| Jul 18, 2025 | 910.00 | 919.00 | 714.00 | 734.00 | 734.00 | -9.49% | 5,068,512 |
| Jul 17, 2025 | 624.00 | 811.00 | 624.00 | 811.00 | 811.00 | 29.97% | 3,937,456 |
| Jul 16, 2025 | 631.00 | 631.00 | 624.00 | 624.00 | 624.00 | -1.11% | 33,421 |
| Jul 15, 2025 | 630.00 | 638.00 | 626.00 | 631.00 | 631.00 | 0.80% | 40,101 |
| Jul 14, 2025 | 630.00 | 634.00 | 625.00 | 626.00 | 626.00 | -0.63% | 30,934 |
| Jul 11, 2025 | 631.00 | 633.00 | 628.00 | 630.00 | 630.00 | -0.16% | 26,350 |