Welkeeps Hitech Co.,Ltd (KOSDAQ:043590)
South Korea · Delayed Price · Currency is KRW 608.00
-2.00 (-0.33%)
At close: Dec 5, 2025
Welkeeps Hitech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 648.00 | 648.00 | 637.00 | 638.00 | 638.00 | -1.54% | 36,238 |
| Nov 10, 2025 | 651.00 | 661.00 | 640.00 | 648.00 | 648.00 | -2.11% | 58,287 |
| Nov 7, 2025 | 659.00 | 666.00 | 657.00 | 662.00 | 662.00 | -1.63% | 25,866 |
| Nov 6, 2025 | 657.00 | 677.00 | 650.00 | 673.00 | 673.00 | 2.44% | 87,237 |
| Nov 5, 2025 | 641.00 | 749.00 | 638.00 | 657.00 | 657.00 | 2.50% | 557,610 |
| Nov 4, 2025 | 650.00 | 672.00 | 641.00 | 641.00 | 641.00 | -3.32% | 154,401 |
| Nov 3, 2025 | 671.00 | 690.00 | 663.00 | 663.00 | 663.00 | -1.19% | 94,569 |
| 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 |