Welkeeps Hitech Co.,Ltd (KOSDAQ:043590)
South Korea · Delayed Price · Currency is KRW 691.00
-9.00 (-1.29%)
At close: Oct 30, 2025
Welkeeps Hitech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 691.00 | 691.00 | 671.00 | 671.00 | 671.00 | -2.89% | 40,641 |
| Oct 30, 2025 | 700.00 | 720.00 | 690.00 | 691.00 | 691.00 | -1.29% | 52,537 |
| Oct 29, 2025 | 694.00 | 734.00 | 687.00 | 700.00 | 700.00 | 1.89% | 187,316 |
| Oct 28, 2025 | 677.00 | 740.00 | 672.00 | 687.00 | 687.00 | 1.48% | 131,086 |
| Oct 27, 2025 | 677.00 | 705.00 | 677.00 | 677.00 | 677.00 | 0.59% | 32,672 |
| Oct 24, 2025 | 679.00 | 686.00 | 673.00 | 673.00 | 673.00 | -0.88% | 57,580 |
| Oct 23, 2025 | 692.00 | 692.00 | 670.00 | 679.00 | 679.00 | -1.88% | 31,621 |
| Oct 22, 2025 | 696.00 | 696.00 | 680.00 | 692.00 | 692.00 | -0.57% | 27,643 |
| Oct 21, 2025 | 698.00 | 706.00 | 683.00 | 696.00 | 696.00 | -1.42% | 42,394 |
| Oct 20, 2025 | 698.00 | 712.00 | 696.00 | 706.00 | 706.00 | 0.86% | 38,042 |
| Oct 17, 2025 | 718.00 | 724.00 | 696.00 | 700.00 | 700.00 | -2.51% | 70,538 |
| Oct 16, 2025 | 690.00 | 758.00 | 690.00 | 718.00 | 718.00 | 4.06% | 209,630 |
| Oct 15, 2025 | 695.00 | 701.00 | 689.00 | 690.00 | 690.00 | -1.85% | 37,090 |
| Oct 14, 2025 | 706.00 | 730.00 | 695.00 | 703.00 | 703.00 | -0.42% | 169,980 |
| Oct 13, 2025 | 743.00 | 743.00 | 680.00 | 706.00 | 706.00 | 3.22% | 83,422 |
| Oct 10, 2025 | 663.00 | 686.00 | 660.00 | 684.00 | 684.00 | 3.17% | 57,840 |
| Oct 2, 2025 | 657.00 | 672.00 | 652.00 | 663.00 | 663.00 | 0.91% | 18,342 |
| Oct 1, 2025 | 662.00 | 668.00 | 651.00 | 657.00 | 657.00 | -0.15% | 39,669 |
| Sep 30, 2025 | 672.00 | 673.00 | 658.00 | 658.00 | 658.00 | -2.23% | 17,010 |
| Sep 29, 2025 | 657.00 | 675.00 | 653.00 | 673.00 | 673.00 | 1.20% | 34,049 |
| Sep 26, 2025 | 666.00 | 669.00 | 652.00 | 665.00 | 665.00 | -0.15% | 26,794 |
| Sep 25, 2025 | 658.00 | 671.00 | 652.00 | 666.00 | 666.00 | 1.22% | 30,101 |
| Sep 24, 2025 | 677.00 | 678.00 | 651.00 | 658.00 | 658.00 | -3.09% | 86,930 |
| Sep 23, 2025 | 675.00 | 687.00 | 675.00 | 679.00 | 679.00 | - | 24,595 |
| Sep 22, 2025 | 689.00 | 689.00 | 674.00 | 679.00 | 679.00 | -1.45% | 52,708 |
| 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 |