Welkeeps Hitech Co.,Ltd (KOSDAQ:043590)
South Korea · Delayed Price · Currency is KRW 1,645.00
-24.00 (-1.44%)
At close: Oct 2, 2026
Welkeeps Hitech Co.,Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 1,476.00 | 1,477.00 | 1,395.00 | 1,460.00 | 1,460.00 | -1.08% | 20,692 |
| Aug 28, 2026 | 1,441.00 | 1,500.00 | 1,427.00 | 1,476.00 | 1,476.00 | 1.79% | 12,028 |
| Aug 27, 2026 | 1,432.00 | 1,462.00 | 1,408.00 | 1,450.00 | 1,450.00 | -1.69% | 14,130 |
| Aug 26, 2026 | 1,432.00 | 1,500.00 | 1,409.00 | 1,475.00 | 1,475.00 | - | 28,872 |
| Aug 25, 2026 | 1,430.00 | 1,478.00 | 1,353.00 | 1,475.00 | 1,475.00 | - | 34,412 |
| Aug 24, 2026 | 1,461.00 | 1,480.00 | 1,411.00 | 1,475.00 | 1,475.00 | 0.96% | 176,005 |
| Aug 21, 2026 | 1,354.00 | 1,476.00 | 1,345.00 | 1,461.00 | 1,461.00 | 1.53% | 310,669 |
| Aug 20, 2026 | 1,269.00 | 1,439.00 | 1,245.00 | 1,439.00 | 1,439.00 | 12.42% | 157,237 |
| Aug 19, 2026 | 1,287.00 | 1,333.00 | 1,251.00 | 1,280.00 | 1,280.00 | -1.39% | 34,312 |
| Aug 18, 2026 | 1,245.00 | 1,300.00 | 1,190.00 | 1,298.00 | 1,298.00 | 3.84% | 34,047 |
| Aug 14, 2026 | 1,264.00 | 1,299.00 | 1,196.00 | 1,250.00 | 1,250.00 | -0.40% | 50,266 |
| Aug 13, 2026 | 1,187.00 | 1,415.00 | 1,187.00 | 1,255.00 | 1,255.00 | 8.94% | 272,261 |
| Aug 12, 2026 | 1,205.00 | 1,265.00 | 1,144.00 | 1,152.00 | 1,152.00 | -4.40% | 15,933 |
| 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 |