Welkeeps Hitech Co.,Ltd (KOSDAQ:043590)
South Korea · Delayed Price · Currency is KRW 1,620.00
+17.00 (1.06%)
At close: Nov 13, 2026
Welkeeps Hitech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,593.00 | 1,639.00 | 1,548.00 | 1,620.00 | 1,620.00 | 1.06% | 15,038 |
| Nov 12, 2026 | 1,695.00 | 1,695.00 | 1,575.00 | 1,603.00 | 1,603.00 | -1.17% | 13,217 |
| Nov 11, 2026 | 1,581.00 | 1,665.00 | 1,581.00 | 1,622.00 | 1,622.00 | 2.59% | 27,651 |
| Nov 10, 2026 | 1,501.00 | 1,669.00 | 1,501.00 | 1,581.00 | 1,581.00 | 3.60% | 32,601 |
| Nov 9, 2026 | 1,382.00 | 1,562.00 | 1,382.00 | 1,526.00 | 1,526.00 | 0.99% | 11,811 |
| Nov 6, 2026 | 1,440.00 | 1,547.00 | 1,303.00 | 1,511.00 | 1,511.00 | 3.85% | 66,506 |
| Nov 5, 2026 | 1,572.00 | 1,603.00 | 1,417.00 | 1,455.00 | 1,455.00 | -7.32% | 68,663 |
| Nov 4, 2026 | 1,600.00 | 1,601.00 | 1,546.00 | 1,570.00 | 1,570.00 | -1.88% | 13,616 |
| Nov 3, 2026 | 1,738.00 | 1,738.00 | 1,586.00 | 1,600.00 | 1,600.00 | -4.59% | 44,312 |
| Nov 2, 2026 | 1,772.00 | 1,772.00 | 1,630.00 | 1,677.00 | 1,677.00 | -5.36% | 49,821 |
| Oct 30, 2026 | 1,812.00 | 1,812.00 | 1,690.00 | 1,772.00 | 1,772.00 | -1.56% | 48,120 |
| Oct 29, 2026 | 1,729.00 | 1,800.00 | 1,705.00 | 1,800.00 | 1,800.00 | 4.11% | 15,149 |
| Oct 28, 2026 | 1,887.00 | 1,887.00 | 1,711.00 | 1,729.00 | 1,729.00 | -4.10% | 48,025 |
| Oct 27, 2026 | 1,780.00 | 1,895.00 | 1,780.00 | 1,803.00 | 1,803.00 | 2.74% | 72,390 |
| Oct 26, 2026 | 2,035.00 | 2,040.00 | 1,730.00 | 1,755.00 | 1,755.00 | -11.36% | 124,109 |
| Oct 23, 2026 | 1,920.00 | 1,999.00 | 1,860.00 | 1,980.00 | 1,980.00 | -1.00% | 94,144 |
| Oct 22, 2026 | 2,130.00 | 2,210.00 | 2,000.00 | 2,000.00 | 2,000.00 | -9.50% | 312,490 |
| Oct 21, 2026 | 1,800.00 | 2,350.00 | 1,798.00 | 2,210.00 | 2,210.00 | 22.10% | 1,535,598 |
| Oct 20, 2026 | 1,889.00 | 1,915.00 | 1,801.00 | 1,810.00 | 1,810.00 | -4.23% | 59,849 |
| Oct 19, 2026 | 2,000.00 | 2,000.00 | 1,851.00 | 1,890.00 | 1,890.00 | -13.30% | 158,439 |
| Oct 16, 2026 | 1,783.00 | 2,225.00 | 1,766.00 | 2,180.00 | 2,180.00 | 20.91% | 255,722 |
| Oct 15, 2026 | 1,950.00 | 1,960.00 | 1,670.00 | 1,803.00 | 1,803.00 | -17.67% | 279,273 |
| Oct 14, 2026 | 2,360.00 | 2,500.00 | 2,160.00 | 2,190.00 | 2,190.00 | -7.20% | 166,862 |
| Oct 13, 2026 | 2,480.00 | 2,725.00 | 1,900.00 | 2,360.00 | 2,360.00 | 10.80% | 960,414 |
| Oct 12, 2026 | 1,895.00 | 2,300.00 | 1,880.00 | 2,130.00 | 2,130.00 | 18.14% | 579,872 |
| Oct 8, 2026 | 1,979.00 | 1,979.00 | 1,621.00 | 1,803.00 | 1,803.00 | 10.95% | 152,912 |
| Oct 7, 2026 | 1,711.00 | 1,711.00 | 1,488.00 | 1,625.00 | 1,625.00 | -1.93% | 63,223 |
| Oct 6, 2026 | 1,745.00 | 1,745.00 | 1,557.00 | 1,657.00 | 1,657.00 | 0.73% | 19,483 |
| Oct 2, 2026 | 1,688.00 | 1,692.00 | 1,641.00 | 1,645.00 | 1,645.00 | -1.44% | 11,683 |
| Oct 1, 2026 | 1,666.00 | 1,706.00 | 1,634.00 | 1,669.00 | 1,669.00 | 1.15% | 10,683 |
| Sep 30, 2026 | 1,765.00 | 1,765.00 | 1,635.00 | 1,650.00 | 1,650.00 | -3.51% | 20,644 |
| Sep 29, 2026 | 1,718.00 | 1,750.00 | 1,669.00 | 1,710.00 | 1,710.00 | -1.10% | 21,897 |
| Sep 28, 2026 | 1,717.00 | 1,755.00 | 1,681.00 | 1,729.00 | 1,729.00 | 0.70% | 15,810 |
| Sep 23, 2026 | 1,625.00 | 1,720.00 | 1,620.00 | 1,717.00 | 1,717.00 | 3.50% | 46,275 |
| Sep 22, 2026 | 1,562.00 | 1,660.00 | 1,551.00 | 1,659.00 | 1,659.00 | 5.33% | 72,219 |
| Sep 21, 2026 | 1,580.00 | 1,590.00 | 1,549.00 | 1,575.00 | 1,575.00 | 2.07% | 20,938 |
| Sep 18, 2026 | 1,529.00 | 1,552.00 | 1,512.00 | 1,543.00 | 1,543.00 | 0.92% | 20,471 |
| Sep 17, 2026 | 1,550.00 | 1,552.00 | 1,483.00 | 1,529.00 | 1,529.00 | 1.93% | 19,298 |
| Sep 16, 2026 | 1,479.00 | 1,530.00 | 1,470.00 | 1,500.00 | 1,500.00 | 1.42% | 23,222 |
| Sep 15, 2026 | 1,490.00 | 1,490.00 | 1,456.00 | 1,479.00 | 1,479.00 | -1.07% | 2,595 |
| Sep 14, 2026 | 1,503.00 | 1,513.00 | 1,479.00 | 1,495.00 | 1,495.00 | -1.19% | 6,395 |
| Sep 11, 2026 | 1,510.00 | 1,519.00 | 1,497.00 | 1,513.00 | 1,513.00 | 0.20% | 11,746 |
| Sep 10, 2026 | 1,420.00 | 1,524.00 | 1,420.00 | 1,510.00 | 1,510.00 | 3.28% | 50,381 |
| Sep 9, 2026 | 1,449.00 | 1,463.00 | 1,419.00 | 1,462.00 | 1,462.00 | -0.07% | 16,690 |
| Sep 8, 2026 | 1,476.00 | 1,476.00 | 1,420.00 | 1,463.00 | 1,463.00 | -0.88% | 12,305 |
| Sep 7, 2026 | 1,477.00 | 1,489.00 | 1,448.00 | 1,476.00 | 1,476.00 | -0.87% | 15,319 |
| Sep 4, 2026 | 1,461.00 | 1,501.00 | 1,440.00 | 1,489.00 | 1,489.00 | 1.09% | 15,791 |
| Sep 3, 2026 | 1,461.00 | 1,494.00 | 1,440.00 | 1,473.00 | 1,473.00 | -0.20% | 12,208 |
| Sep 2, 2026 | 1,402.00 | 1,477.00 | 1,380.00 | 1,476.00 | 1,476.00 | 1.10% | 24,017 |
| Sep 1, 2026 | 1,444.00 | 1,460.00 | 1,416.00 | 1,460.00 | 1,460.00 | - | 7,210 |