Welkeeps Hitech Co.,Ltd (KOSDAQ:043590)
South Korea · Delayed Price · Currency is KRW 1,590.00
+118.00 (8.02%)
At close: May 6, 2026
Welkeeps Hitech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 1,474.00 | 1,590.00 | 1,436.00 | 1,590.00 | 1,590.00 | 8.02% | 617,509 |
| May 4, 2026 | 1,390.00 | 1,496.00 | 1,344.00 | 1,472.00 | 1,472.00 | 5.90% | 257,863 |
| Apr 30, 2026 | 1,392.00 | 1,392.00 | 1,330.00 | 1,390.00 | 1,390.00 | -0.29% | 46,944 |
| Apr 29, 2026 | 1,378.00 | 1,398.00 | 1,332.00 | 1,394.00 | 1,394.00 | 1.16% | 55,284 |
| Apr 28, 2026 | 1,412.00 | 1,424.00 | 1,348.00 | 1,378.00 | 1,378.00 | -3.23% | 40,445 |
| Apr 27, 2026 | 1,440.00 | 1,440.00 | 1,358.00 | 1,424.00 | 1,424.00 | - | 45,243 |
| Apr 24, 2026 | 1,420.00 | 1,428.00 | 1,342.00 | 1,424.00 | 1,424.00 | 0.28% | 60,980 |
| Apr 23, 2026 | 1,378.00 | 1,430.00 | 1,320.00 | 1,420.00 | 1,420.00 | 4.11% | 50,262 |
| Apr 22, 2026 | 1,322.00 | 1,364.00 | 1,308.00 | 1,364.00 | 1,364.00 | 0.74% | 54,583 |
| Apr 21, 2026 | 1,404.00 | 1,404.00 | 1,324.00 | 1,354.00 | 1,354.00 | -2.73% | 47,089 |
| Apr 20, 2026 | 1,414.00 | 1,440.00 | 1,380.00 | 1,392.00 | 1,392.00 | -1.56% | 27,517 |
| Apr 17, 2026 | 1,450.00 | 1,450.00 | 1,376.00 | 1,414.00 | 1,414.00 | -1.67% | 56,350 |
| Apr 16, 2026 | 1,416.00 | 1,466.00 | 1,368.00 | 1,438.00 | 1,438.00 | 1.55% | 123,902 |
| Apr 15, 2026 | 1,396.00 | 1,460.00 | 1,362.00 | 1,416.00 | 1,416.00 | 2.91% | 127,657 |
| Apr 14, 2026 | 1,374.00 | 1,400.00 | 1,336.00 | 1,376.00 | 1,376.00 | 1.47% | 49,104 |
| Apr 13, 2026 | 1,330.00 | 1,360.00 | 1,314.00 | 1,356.00 | 1,356.00 | 0.44% | 20,758 |
| Apr 10, 2026 | 1,312.00 | 1,358.00 | 1,310.00 | 1,350.00 | 1,350.00 | 2.90% | 71,711 |
| Apr 9, 2026 | 1,282.00 | 1,330.00 | 1,282.00 | 1,312.00 | 1,312.00 | -1.80% | 57,214 |
| Apr 8, 2026 | 1,340.00 | 1,360.00 | 1,314.00 | 1,336.00 | 1,336.00 | 0.15% | 31,792 |
| Apr 7, 2026 | 1,348.00 | 1,378.00 | 1,304.00 | 1,334.00 | 1,334.00 | -0.89% | 27,298 |
| Apr 6, 2026 | 1,350.00 | 1,350.00 | 1,316.00 | 1,346.00 | 1,346.00 | 0.45% | 41,220 |
| Apr 3, 2026 | 1,330.00 | 1,340.00 | 1,322.00 | 1,340.00 | 1,340.00 | 0.75% | 47,439 |
| Apr 2, 2026 | 1,330.00 | 1,340.00 | 1,296.00 | 1,330.00 | 1,330.00 | - | 54,030 |
| Apr 1, 2026 | 1,328.00 | 1,346.00 | 1,182.00 | 1,330.00 | 1,330.00 | 2.31% | 60,984 |
| Mar 31, 2026 | 1,312.00 | 1,314.00 | 1,270.00 | 1,300.00 | 1,300.00 | -1.96% | 59,891 |
| Mar 30, 2026 | 1,382.00 | 1,382.00 | 1,282.00 | 1,326.00 | 1,326.00 | -0.75% | 29,965 |
| Mar 27, 2026 | 1,292.00 | 1,358.00 | 1,260.00 | 1,336.00 | 1,336.00 | 4.38% | 46,080 |
| Mar 26, 2026 | 1,312.00 | 1,358.00 | 1,266.00 | 1,280.00 | 1,280.00 | -2.44% | 63,406 |
| Mar 25, 2026 | 1,318.00 | 1,428.00 | 1,300.00 | 1,312.00 | 1,312.00 | 2.50% | 177,883 |
| Mar 24, 2026 | 1,356.00 | 1,396.00 | 1,260.00 | 1,280.00 | 1,280.00 | -5.60% | 118,850 |
| Mar 23, 2026 | 1,288.00 | 1,390.00 | 1,288.00 | 1,356.00 | 1,356.00 | 5.28% | 203,155 |
| Mar 20, 2026 | 1,268.00 | 1,294.00 | 1,250.00 | 1,288.00 | 1,288.00 | 0.63% | 38,871 |
| Mar 19, 2026 | 1,304.00 | 1,304.00 | 1,248.00 | 1,280.00 | 1,280.00 | -1.84% | 54,400 |
| Mar 18, 2026 | 1,298.00 | 1,320.00 | 1,266.00 | 1,304.00 | 1,304.00 | -0.46% | 29,987 |
| Mar 17, 2026 | 1,300.00 | 1,366.00 | 1,288.00 | 1,310.00 | 1,310.00 | 0.77% | 59,703 |
| Mar 16, 2026 | 1,252.00 | 1,310.00 | 1,222.00 | 1,300.00 | 1,300.00 | 3.01% | 59,342 |
| Mar 13, 2026 | 1,258.00 | 1,266.00 | 1,220.00 | 1,262.00 | 1,262.00 | -0.63% | 99,658 |
| Mar 12, 2026 | 1,328.00 | 1,328.00 | 1,230.00 | 1,270.00 | 1,270.00 | -4.37% | 67,562 |
| Mar 11, 2026 | 1,250.00 | 1,380.00 | 1,210.00 | 1,328.00 | 1,328.00 | 10.12% | 291,604 |
| Mar 10, 2026 | 1,160.00 | 1,256.00 | 1,160.00 | 1,206.00 | 1,206.00 | -0.50% | 43,290 |
| Mar 9, 2026 | 1,242.00 | 1,242.00 | 1,162.00 | 1,212.00 | 1,212.00 | -0.98% | 60,241 |
| Mar 6, 2026 | 1,260.00 | 1,276.00 | 1,182.00 | 1,224.00 | 1,224.00 | -2.08% | 122,870 |
| Mar 5, 2026 | 1,300.00 | 1,314.00 | 1,166.00 | 1,250.00 | 1,250.00 | 2.63% | 290,037 |
| Mar 4, 2026 | 1,180.00 | 1,318.00 | 1,110.00 | 1,218.00 | 1,218.00 | -0.81% | 344,101 |
| Mar 3, 2026 | 1,320.00 | 1,338.00 | 1,206.00 | 1,228.00 | 1,228.00 | -11.91% | 245,181 |
| Feb 27, 2026 | 1,440.00 | 1,464.00 | 1,330.00 | 1,394.00 | 1,394.00 | -3.19% | 166,595 |
| Feb 26, 2026 | 1,480.00 | 1,488.00 | 1,426.00 | 1,440.00 | 1,440.00 | - | 190,207 |
| Feb 25, 2026 | 1,408.00 | 1,498.00 | 1,392.00 | 1,440.00 | 1,440.00 | 1.98% | 323,781 |
| Feb 24, 2026 | 1,438.00 | 1,484.00 | 1,406.00 | 1,412.00 | 1,412.00 | -1.94% | 196,703 |
| Feb 23, 2026 | 1,486.00 | 1,534.00 | 1,376.00 | 1,440.00 | 1,440.00 | -6.37% | 409,884 |