Welkeeps Hitech Co.,Ltd (KOSDAQ:043590)
South Korea · Delayed Price · Currency is KRW 1,205.00
+38.00 (3.26%)
At close: Aug 11, 2026
Welkeeps Hitech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 1,157.00 | 1,270.00 | 1,141.00 | 1,205.00 | 1,205.00 | 3.26% | 25,947 |
| Aug 10, 2026 | 1,120.00 | 1,216.00 | 1,120.00 | 1,167.00 | 1,167.00 | 4.20% | 25,192 |
| Aug 7, 2026 | 1,165.00 | 1,165.00 | 1,104.00 | 1,120.00 | 1,120.00 | -3.86% | 13,329 |
| Aug 6, 2026 | 1,148.00 | 1,199.00 | 1,041.00 | 1,165.00 | 1,165.00 | 1.48% | 28,419 |
| Aug 5, 2026 | 1,102.00 | 1,179.00 | 1,102.00 | 1,148.00 | 1,148.00 | 3.14% | 44,383 |
| Aug 4, 2026 | 999.00 | 1,114.00 | 998.00 | 1,113.00 | 1,113.00 | 11.41% | 82,660 |
| Aug 3, 2026 | 1,025.00 | 1,029.00 | 990.00 | 999.00 | 999.00 | -2.92% | 53,816 |
| Jul 31, 2026 | 997.00 | 1,081.00 | 997.00 | 1,029.00 | 1,029.00 | -1.72% | 34,124 |
| Jul 30, 2026 | 970.00 | 1,074.00 | 970.00 | 1,047.00 | 1,047.00 | 4.60% | 36,439 |
| Jul 29, 2026 | 1,026.00 | 1,119.00 | 938.00 | 1,001.00 | 1,001.00 | -8.17% | 70,219 |
| Jul 28, 2026 | 1,170.00 | 1,175.00 | 1,051.00 | 1,090.00 | 1,090.00 | -7.71% | 61,240 |
| Jul 27, 2026 | 1,233.00 | 1,233.00 | 1,146.00 | 1,181.00 | 1,181.00 | -4.91% | 48,956 |
| Jul 24, 2026 | 1,228.00 | 1,243.00 | 1,150.00 | 1,242.00 | 1,242.00 | -0.64% | 22,298 |
| Jul 23, 2026 | 1,216.00 | 1,262.00 | 1,132.00 | 1,250.00 | 1,250.00 | 1.79% | 83,718 |
| Jul 22, 2026 | 1,443.00 | 1,443.00 | 1,228.00 | 1,228.00 | 1,228.00 | -12.91% | 260,536 |
| Jul 21, 2026 | 1,246.00 | 1,620.00 | 1,240.00 | 1,410.00 | 1,410.00 | 13.07% | 1,324,118 |
| Jul 20, 2026 | 1,134.00 | 1,446.00 | 1,108.00 | 1,247.00 | 1,247.00 | 7.22% | 296,053 |
| Jul 16, 2026 | 1,127.00 | 1,220.00 | 1,111.00 | 1,163.00 | 1,163.00 | 1.93% | 113,861 |
| Jul 15, 2026 | 1,221.00 | 1,236.00 | 1,138.00 | 1,141.00 | 1,141.00 | -10.02% | 181,528 |
| Jul 14, 2026 | 1,299.00 | 1,303.00 | 1,111.00 | 1,268.00 | 1,268.00 | -3.94% | 120,025 |
| Jul 13, 2026 | 1,415.00 | 1,449.00 | 1,251.00 | 1,320.00 | 1,320.00 | -10.51% | 341,650 |
| Jul 10, 2026 | 1,313.00 | 1,554.00 | 1,277.00 | 1,475.00 | 1,475.00 | 23.33% | 2,422,369 |
| Jul 9, 2026 | 915.00 | 1,196.00 | 850.00 | 1,196.00 | 1,196.00 | 30.00% | 537,805 |
| Jul 8, 2026 | 898.00 | 945.00 | 750.00 | 920.00 | 920.00 | 6.73% | 68,634 |
| Jul 7, 2026 | 890.00 | 890.00 | 847.00 | 862.00 | 862.00 | -3.15% | 28,185 |
| Jul 6, 2026 | 887.00 | 895.00 | 830.00 | 890.00 | 890.00 | 0.34% | 26,037 |
| Jul 3, 2026 | 866.00 | 908.00 | 838.00 | 887.00 | 887.00 | 1.49% | 20,104 |
| Jul 2, 2026 | 872.00 | 882.00 | 800.00 | 874.00 | 874.00 | 0.23% | 18,079 |
| Jul 1, 2026 | 855.00 | 883.00 | 805.00 | 872.00 | 872.00 | 1.99% | 55,820 |
| Jun 30, 2026 | 850.00 | 882.00 | 838.00 | 855.00 | 855.00 | - | 30,450 |
| Jun 29, 2026 | 865.00 | 865.00 | 812.00 | 855.00 | 855.00 | -1.72% | 75,774 |
| Jun 26, 2026 | 893.00 | 894.00 | 788.00 | 870.00 | 870.00 | -3.23% | 62,191 |
| Jun 25, 2026 | 971.00 | 971.00 | 801.00 | 899.00 | 899.00 | -7.42% | 124,380 |
| Jun 24, 2026 | 990.00 | 990.00 | 910.00 | 971.00 | 971.00 | -2.12% | 26,410 |
| Jun 23, 2026 | 1,020.00 | 1,020.00 | 920.00 | 992.00 | 992.00 | -3.69% | 58,993 |
| Jun 22, 2026 | 1,040.00 | 1,050.00 | 950.00 | 1,030.00 | 1,030.00 | -0.96% | 65,888 |
| Jun 19, 2026 | 1,047.00 | 1,047.00 | 997.00 | 1,040.00 | 1,040.00 | -0.67% | 14,028 |
| Jun 18, 2026 | 1,039.00 | 1,058.00 | 1,004.00 | 1,047.00 | 1,047.00 | 1.06% | 23,053 |
| Jun 17, 2026 | 1,038.00 | 1,084.00 | 989.00 | 1,036.00 | 1,036.00 | -0.29% | 28,744 |
| Jun 16, 2026 | 1,019.00 | 1,050.00 | 965.00 | 1,039.00 | 1,039.00 | 4.21% | 73,710 |
| Jun 15, 2026 | 997.00 | 1,039.00 | 972.00 | 997.00 | 997.00 | - | 58,278 |
| Jun 12, 2026 | 1,006.00 | 1,023.00 | 975.00 | 997.00 | 997.00 | -0.10% | 28,400 |
| Jun 11, 2026 | 1,040.00 | 1,040.00 | 968.00 | 998.00 | 998.00 | -2.16% | 45,917 |
| Jun 10, 2026 | 1,000.00 | 1,033.00 | 932.00 | 1,020.00 | 1,020.00 | 2.00% | 56,318 |
| Jun 9, 2026 | 1,000.00 | 1,087.00 | 950.00 | 1,000.00 | 1,000.00 | 2.04% | 90,403 |
| Jun 8, 2026 | 978.00 | 1,010.00 | 940.00 | 980.00 | 980.00 | -2.97% | 55,485 |
| Jun 5, 2026 | 1,023.00 | 1,044.00 | 971.00 | 1,010.00 | 1,010.00 | -1.27% | 40,241 |
| Jun 4, 2026 | 1,017.00 | 1,064.00 | 975.00 | 1,023.00 | 1,023.00 | 0.59% | 99,856 |
| Jun 2, 2026 | 1,050.00 | 1,100.00 | 932.00 | 1,017.00 | 1,017.00 | -3.14% | 120,819 |
| Jun 1, 2026 | 1,146.00 | 1,157.00 | 986.00 | 1,050.00 | 1,050.00 | -7.41% | 186,015 |