WebCash Corporation (KOSDAQ:053580)
South Korea · Delayed Price · Currency is KRW 13,770
+100 (0.73%)
Sep 19, 2025, 3:30 PM KST
WebCash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13,650.00 | 14,020.00 | 13,650.00 | 13,770.00 | 13,770.00 | 0.73% | 43,344 |
| Sep 18, 2025 | 13,740.00 | 13,800.00 | 13,610.00 | 13,670.00 | 13,670.00 | 0.07% | 37,703 |
| Sep 17, 2025 | 13,930.00 | 13,970.00 | 13,660.00 | 13,660.00 | 13,660.00 | -2.64% | 47,579 |
| Sep 16, 2025 | 14,060.00 | 14,130.00 | 13,900.00 | 14,030.00 | 14,030.00 | -0.21% | 42,854 |
| Sep 15, 2025 | 14,430.00 | 14,430.00 | 13,950.00 | 14,060.00 | 14,060.00 | -2.70% | 46,024 |
| Sep 12, 2025 | 14,300.00 | 14,530.00 | 14,150.00 | 14,450.00 | 14,450.00 | 1.90% | 65,946 |
| Sep 11, 2025 | 14,490.00 | 14,500.00 | 14,150.00 | 14,180.00 | 14,180.00 | -1.80% | 73,159 |
| Sep 10, 2025 | 13,700.00 | 14,440.00 | 13,700.00 | 14,440.00 | 14,440.00 | 5.48% | 105,824 |
| Sep 9, 2025 | 13,420.00 | 13,690.00 | 13,410.00 | 13,690.00 | 13,690.00 | 1.48% | 47,438 |
| Sep 8, 2025 | 13,520.00 | 13,560.00 | 13,310.00 | 13,490.00 | 13,490.00 | 1.28% | 32,714 |
| Sep 5, 2025 | 13,650.00 | 13,780.00 | 13,260.00 | 13,320.00 | 13,320.00 | -2.56% | 39,658 |
| Sep 4, 2025 | 13,360.00 | 13,810.00 | 13,360.00 | 13,670.00 | 13,670.00 | 2.32% | 41,531 |
| Sep 3, 2025 | 13,340.00 | 13,370.00 | 13,140.00 | 13,360.00 | 13,360.00 | 0.15% | 28,289 |
| Sep 2, 2025 | 13,420.00 | 13,590.00 | 13,270.00 | 13,340.00 | 13,340.00 | -0.22% | 21,153 |
| Sep 1, 2025 | 13,340.00 | 13,470.00 | 13,220.00 | 13,370.00 | 13,370.00 | 0.68% | 36,730 |
| Aug 29, 2025 | 13,340.00 | 13,450.00 | 13,260.00 | 13,280.00 | 13,280.00 | -0.45% | 35,034 |
| Aug 28, 2025 | 13,230.00 | 13,370.00 | 13,220.00 | 13,340.00 | 13,340.00 | 0.30% | 29,566 |
| Aug 27, 2025 | 13,550.00 | 13,560.00 | 13,250.00 | 13,300.00 | 13,300.00 | -1.41% | 50,386 |
| Aug 26, 2025 | 13,750.00 | 13,790.00 | 13,440.00 | 13,490.00 | 13,490.00 | -2.25% | 45,048 |
| Aug 25, 2025 | 13,640.00 | 13,950.00 | 13,640.00 | 13,800.00 | 13,800.00 | 1.40% | 31,496 |
| Aug 22, 2025 | 13,600.00 | 13,880.00 | 13,600.00 | 13,610.00 | 13,610.00 | -0.87% | 39,080 |
| Aug 21, 2025 | 13,680.00 | 13,940.00 | 13,600.00 | 13,730.00 | 13,730.00 | -0.22% | 40,031 |
| Aug 20, 2025 | 13,830.00 | 14,010.00 | 13,360.00 | 13,760.00 | 13,760.00 | -3.10% | 76,332 |
| Aug 19, 2025 | 13,970.00 | 14,390.00 | 13,970.00 | 14,200.00 | 14,200.00 | 1.00% | 68,930 |
| Aug 18, 2025 | 14,010.00 | 14,200.00 | 13,720.00 | 14,060.00 | 14,060.00 | -0.07% | 71,272 |
| Aug 14, 2025 | 13,670.00 | 14,190.00 | 13,670.00 | 14,070.00 | 14,070.00 | 1.66% | 76,530 |
| Aug 13, 2025 | 14,020.00 | 14,080.00 | 13,690.00 | 13,840.00 | 13,840.00 | -1.14% | 54,886 |
| Aug 12, 2025 | 14,230.00 | 14,520.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.13% | 48,610 |
| Aug 11, 2025 | 14,210.00 | 14,400.00 | 14,100.00 | 14,160.00 | 14,160.00 | -1.67% | 37,191 |
| Aug 8, 2025 | 14,400.00 | 14,510.00 | 14,100.00 | 14,400.00 | 14,400.00 | -0.83% | 40,669 |
| Aug 7, 2025 | 14,400.00 | 14,530.00 | 14,160.00 | 14,520.00 | 14,520.00 | 2.25% | 123,309 |
| Aug 6, 2025 | 14,460.00 | 14,460.00 | 14,110.00 | 14,200.00 | 14,200.00 | -1.73% | 41,382 |
| Aug 5, 2025 | 14,440.00 | 14,730.00 | 14,400.00 | 14,450.00 | 14,450.00 | 0.28% | 62,673 |
| Aug 4, 2025 | 13,620.00 | 14,470.00 | 13,620.00 | 14,410.00 | 14,410.00 | 3.30% | 85,913 |
| Aug 1, 2025 | 14,270.00 | 14,570.00 | 13,610.00 | 13,950.00 | 13,950.00 | -5.04% | 133,883 |
| Jul 31, 2025 | 14,500.00 | 14,810.00 | 14,320.00 | 14,690.00 | 14,690.00 | 1.31% | 76,831 |
| Jul 30, 2025 | 14,970.00 | 14,980.00 | 14,170.00 | 14,500.00 | 14,500.00 | -3.59% | 91,484 |
| Jul 29, 2025 | 14,820.00 | 15,090.00 | 14,730.00 | 15,040.00 | 15,040.00 | 1.21% | 64,427 |
| Jul 28, 2025 | 15,170.00 | 15,200.00 | 14,800.00 | 14,860.00 | 14,860.00 | -1.72% | 91,015 |
| Jul 25, 2025 | 15,250.00 | 15,390.00 | 14,700.00 | 15,120.00 | 15,120.00 | - | 163,891 |
| Jul 24, 2025 | 15,450.00 | 15,750.00 | 15,000.00 | 15,120.00 | 15,120.00 | -2.51% | 111,415 |
| Jul 23, 2025 | 16,220.00 | 16,350.00 | 15,400.00 | 15,510.00 | 15,510.00 | -5.43% | 156,538 |
| Jul 22, 2025 | 17,210.00 | 17,260.00 | 16,350.00 | 16,400.00 | 16,400.00 | -4.98% | 181,944 |
| Jul 21, 2025 | 17,860.00 | 17,900.00 | 17,260.00 | 17,260.00 | 17,260.00 | -2.65% | 158,935 |
| Jul 18, 2025 | 17,760.00 | 17,960.00 | 17,130.00 | 17,730.00 | 17,730.00 | -0.23% | 284,453 |
| Jul 17, 2025 | 17,930.00 | 18,130.00 | 17,560.00 | 17,770.00 | 17,770.00 | -0.06% | 257,998 |
| Jul 16, 2025 | 17,300.00 | 19,880.00 | 17,060.00 | 17,780.00 | 17,780.00 | 3.07% | 3,217,278 |
| Jul 15, 2025 | 17,200.00 | 17,370.00 | 17,120.00 | 17,250.00 | 17,250.00 | 1.23% | 81,253 |
| Jul 14, 2025 | 17,160.00 | 17,320.00 | 16,960.00 | 17,040.00 | 17,040.00 | -1.45% | 124,752 |
| Jul 11, 2025 | 17,510.00 | 17,730.00 | 17,080.00 | 17,290.00 | 17,290.00 | -0.69% | 199,988 |