Welkeeps Hitech Co.,Ltd (KOSDAQ:043590)
South Korea · Delayed Price · Currency is KRW 692.00
+23.00 (3.44%)
At close: Jan 23, 2026
Welkeeps Hitech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 663.00 | 698.00 | 660.00 | 692.00 | 692.00 | 3.44% | 94,127 |
| Jan 22, 2026 | 640.00 | 698.00 | 637.00 | 669.00 | 669.00 | 4.53% | 158,845 |
| Jan 21, 2026 | 685.00 | 685.00 | 617.00 | 640.00 | 640.00 | -6.57% | 115,664 |
| Jan 20, 2026 | 637.00 | 700.00 | 637.00 | 685.00 | 685.00 | 7.54% | 132,761 |
| Jan 19, 2026 | 640.00 | 651.00 | 621.00 | 637.00 | 637.00 | -0.62% | 67,601 |
| Jan 16, 2026 | 632.00 | 648.00 | 630.00 | 641.00 | 641.00 | 1.42% | 54,219 |
| Jan 15, 2026 | 680.00 | 680.00 | 610.00 | 632.00 | 632.00 | -5.53% | 156,126 |
| Jan 14, 2026 | 587.00 | 669.00 | 587.00 | 669.00 | 669.00 | 13.20% | 565,217 |
| Jan 13, 2026 | 591.00 | 610.00 | 585.00 | 591.00 | 591.00 | - | 43,868 |
| Jan 12, 2026 | 592.00 | 596.00 | 591.00 | 591.00 | 591.00 | 0.34% | 14,607 |
| Jan 9, 2026 | 594.00 | 597.00 | 589.00 | 589.00 | 589.00 | -0.84% | 26,800 |
| Jan 8, 2026 | 604.00 | 610.00 | 590.00 | 594.00 | 594.00 | -2.30% | 41,758 |
| Jan 7, 2026 | 602.00 | 608.00 | 596.00 | 608.00 | 608.00 | 1.00% | 62,102 |
| Jan 6, 2026 | 610.00 | 610.00 | 597.00 | 602.00 | 602.00 | -1.31% | 24,871 |
| Jan 5, 2026 | 608.00 | 614.00 | 602.00 | 610.00 | 610.00 | 0.33% | 63,433 |
| Jan 2, 2026 | 610.00 | 610.00 | 601.00 | 608.00 | 608.00 | -0.33% | 26,764 |
| Dec 30, 2025 | 619.00 | 619.00 | 603.00 | 610.00 | 610.00 | -2.56% | 25,114 |
| Dec 29, 2025 | 633.00 | 638.00 | 610.00 | 626.00 | 626.00 | -1.11% | 32,095 |
| Dec 26, 2025 | 610.00 | 654.00 | 610.00 | 633.00 | 633.00 | 3.77% | 86,394 |
| Dec 24, 2025 | 607.00 | 617.00 | 601.00 | 610.00 | 610.00 | 0.49% | 81,735 |
| Dec 23, 2025 | 605.00 | 625.00 | 605.00 | 607.00 | 607.00 | 0.33% | 35,542 |
| Dec 22, 2025 | 607.00 | 613.00 | 603.00 | 605.00 | 605.00 | -0.33% | 41,582 |
| Dec 19, 2025 | 611.00 | 615.00 | 607.00 | 607.00 | 607.00 | -1.30% | 15,363 |
| Dec 18, 2025 | 618.00 | 619.00 | 611.00 | 615.00 | 615.00 | -1.28% | 17,688 |
| Dec 17, 2025 | 619.00 | 624.00 | 612.00 | 623.00 | 623.00 | -0.16% | 20,045 |
| Dec 16, 2025 | 615.00 | 624.00 | 615.00 | 624.00 | 624.00 | - | 32,245 |
| Dec 15, 2025 | 612.00 | 624.00 | 606.00 | 624.00 | 624.00 | 1.96% | 20,514 |
| Dec 12, 2025 | 617.00 | 617.00 | 600.00 | 612.00 | 612.00 | -1.77% | 33,192 |
| Dec 11, 2025 | 620.00 | 623.00 | 615.00 | 623.00 | 623.00 | - | 31,724 |
| Dec 10, 2025 | 623.00 | 623.00 | 615.00 | 623.00 | 623.00 | - | 53,724 |
| Dec 9, 2025 | 612.00 | 627.00 | 612.00 | 623.00 | 623.00 | 1.80% | 22,298 |
| Dec 8, 2025 | 608.00 | 622.00 | 608.00 | 612.00 | 612.00 | 0.66% | 33,769 |
| Dec 5, 2025 | 623.00 | 623.00 | 600.00 | 608.00 | 608.00 | -0.33% | 55,799 |
| Dec 4, 2025 | 605.00 | 611.00 | 596.00 | 610.00 | 610.00 | -0.16% | 35,512 |
| Dec 3, 2025 | 611.00 | 621.00 | 604.00 | 611.00 | 611.00 | - | 41,964 |
| Dec 2, 2025 | 621.00 | 621.00 | 610.00 | 611.00 | 611.00 | -1.61% | 39,048 |
| Dec 1, 2025 | 635.00 | 635.00 | 610.00 | 621.00 | 621.00 | 1.80% | 32,436 |
| Nov 28, 2025 | 597.00 | 622.00 | 596.00 | 610.00 | 610.00 | 2.18% | 45,117 |
| Nov 27, 2025 | 605.00 | 614.00 | 596.00 | 597.00 | 597.00 | -1.32% | 14,043 |
| Nov 26, 2025 | 605.00 | 605.00 | 597.00 | 605.00 | 605.00 | - | 24,111 |
| Nov 25, 2025 | 601.00 | 620.00 | 600.00 | 605.00 | 605.00 | 0.67% | 17,348 |
| Nov 24, 2025 | 596.00 | 602.00 | 596.00 | 601.00 | 601.00 | 0.84% | 21,207 |
| Nov 21, 2025 | 607.00 | 629.00 | 596.00 | 596.00 | 596.00 | -1.81% | 34,050 |
| Nov 20, 2025 | 599.00 | 623.00 | 599.00 | 607.00 | 607.00 | 1.34% | 32,683 |
| Nov 19, 2025 | 619.00 | 619.00 | 599.00 | 599.00 | 599.00 | -3.39% | 59,372 |
| Nov 18, 2025 | 637.00 | 637.00 | 617.00 | 620.00 | 620.00 | -2.67% | 38,558 |
| Nov 17, 2025 | 644.00 | 647.00 | 636.00 | 637.00 | 637.00 | -2.00% | 29,289 |
| Nov 14, 2025 | 645.00 | 651.00 | 642.00 | 650.00 | 650.00 | 0.78% | 24,836 |
| Nov 13, 2025 | 637.00 | 653.00 | 637.00 | 645.00 | 645.00 | 1.26% | 33,548 |
| Nov 12, 2025 | 641.00 | 648.00 | 628.00 | 637.00 | 637.00 | -0.16% | 51,097 |