WebCash Corporation (KOSDAQ:053580)
South Korea · Delayed Price · Currency is KRW 10,070
+770 (8.28%)
At close: Jan 23, 2026
WebCash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 9,200.00 | 10,290.00 | 9,200.00 | 10,070.00 | 10,070.00 | 8.28% | 438,696 |
| Jan 22, 2026 | 9,160.00 | 9,380.00 | 9,120.00 | 9,300.00 | 9,300.00 | 0.54% | 30,174 |
| Jan 21, 2026 | 9,680.00 | 9,680.00 | 9,140.00 | 9,250.00 | 9,250.00 | -4.44% | 65,367 |
| Jan 20, 2026 | 9,320.00 | 9,700.00 | 9,110.00 | 9,680.00 | 9,680.00 | 3.86% | 81,384 |
| Jan 19, 2026 | 9,500.00 | 9,500.00 | 9,300.00 | 9,320.00 | 9,320.00 | -1.89% | 42,671 |
| Jan 16, 2026 | 9,610.00 | 9,900.00 | 9,500.00 | 9,500.00 | 9,500.00 | -1.14% | 54,356 |
| Jan 15, 2026 | 9,750.00 | 9,750.00 | 9,420.00 | 9,610.00 | 9,610.00 | -1.44% | 57,338 |
| Jan 14, 2026 | 9,820.00 | 9,980.00 | 9,630.00 | 9,750.00 | 9,750.00 | -0.71% | 25,107 |
| Jan 13, 2026 | 9,910.00 | 10,120.00 | 9,800.00 | 9,820.00 | 9,820.00 | -1.80% | 25,076 |
| Jan 12, 2026 | 9,890.00 | 10,140.00 | 9,790.00 | 10,000.00 | 10,000.00 | 1.11% | 24,710 |
| Jan 9, 2026 | 9,700.00 | 9,940.00 | 9,630.00 | 9,890.00 | 9,890.00 | 1.96% | 38,494 |
| Jan 8, 2026 | 10,000.00 | 10,250.00 | 9,690.00 | 9,700.00 | 9,700.00 | -3.67% | 33,656 |
| Jan 7, 2026 | 10,580.00 | 10,580.00 | 10,010.00 | 10,070.00 | 10,070.00 | -4.10% | 32,373 |
| Jan 6, 2026 | 10,400.00 | 10,580.00 | 10,300.00 | 10,500.00 | 10,500.00 | 0.96% | 28,682 |
| Jan 5, 2026 | 10,180.00 | 10,430.00 | 10,180.00 | 10,400.00 | 10,400.00 | 2.56% | 25,256 |
| Jan 2, 2026 | 9,850.00 | 10,140.00 | 9,760.00 | 10,140.00 | 10,140.00 | 4.00% | 36,452 |
| Dec 30, 2025 | 9,820.00 | 10,030.00 | 9,680.00 | 9,750.00 | 9,750.00 | -2.40% | 48,986 |
| Dec 29, 2025 | 9,900.00 | 9,990.00 | 9,820.00 | 9,990.00 | 9,990.00 | 0.71% | 14,978 |
| Dec 26, 2025 | 10,010.00 | 10,250.00 | 9,900.00 | 9,920.00 | 9,820.00 | -1.00% | 26,167 |
| Dec 24, 2025 | 10,200.00 | 10,200.00 | 10,000.00 | 10,020.00 | 9,918.99 | -0.79% | 28,657 |
| Dec 23, 2025 | 10,380.00 | 10,530.00 | 10,100.00 | 10,100.00 | 9,998.19 | -3.53% | 29,540 |
| Dec 22, 2025 | 10,200.00 | 10,510.00 | 10,200.00 | 10,470.00 | 10,364.46 | 3.56% | 53,049 |
| Dec 19, 2025 | 10,230.00 | 10,350.00 | 10,100.00 | 10,110.00 | 10,008.08 | -0.88% | 83,392 |
| Dec 18, 2025 | 10,230.00 | 10,400.00 | 10,090.00 | 10,200.00 | 10,097.18 | -0.68% | 25,343 |
| Dec 17, 2025 | 10,310.00 | 10,460.00 | 10,270.00 | 10,270.00 | 10,166.47 | -0.10% | 32,813 |
| Dec 16, 2025 | 10,410.00 | 10,600.00 | 10,250.00 | 10,280.00 | 10,176.37 | -2.00% | 24,785 |
| Dec 15, 2025 | 10,820.00 | 10,830.00 | 10,490.00 | 10,490.00 | 10,384.25 | -4.03% | 72,039 |
| Dec 12, 2025 | 11,270.00 | 11,270.00 | 10,780.00 | 10,930.00 | 10,819.82 | -1.26% | 56,605 |
| Dec 11, 2025 | 11,230.00 | 11,230.00 | 10,960.00 | 11,070.00 | 10,958.41 | 0.36% | 6,712 |
| Dec 10, 2025 | 10,900.00 | 11,140.00 | 10,800.00 | 11,030.00 | 10,918.81 | 1.47% | 26,517 |
| Dec 9, 2025 | 10,760.00 | 11,010.00 | 10,730.00 | 10,870.00 | 10,760.42 | - | 13,647 |
| Dec 8, 2025 | 11,040.00 | 11,070.00 | 10,840.00 | 10,870.00 | 10,760.42 | -1.36% | 11,384 |
| Dec 5, 2025 | 11,010.00 | 11,180.00 | 10,930.00 | 11,020.00 | 10,908.91 | -0.81% | 16,919 |
| Dec 4, 2025 | 11,220.00 | 11,280.00 | 11,000.00 | 11,110.00 | 10,998.00 | -0.80% | 15,850 |
| Dec 3, 2025 | 11,220.00 | 11,330.00 | 11,190.00 | 11,200.00 | 11,087.10 | -0.53% | 10,575 |
| Dec 2, 2025 | 11,050.00 | 11,290.00 | 11,000.00 | 11,260.00 | 11,146.49 | 1.72% | 15,333 |
| Dec 1, 2025 | 11,400.00 | 11,400.00 | 10,980.00 | 11,070.00 | 10,958.41 | -1.16% | 32,323 |
| Nov 28, 2025 | 10,720.00 | 11,440.00 | 10,720.00 | 11,200.00 | 11,087.10 | 4.19% | 32,348 |
| Nov 27, 2025 | 10,790.00 | 10,960.00 | 10,650.00 | 10,750.00 | 10,641.63 | 1.03% | 33,205 |
| Nov 26, 2025 | 10,450.00 | 10,640.00 | 10,450.00 | 10,640.00 | 10,532.74 | 1.82% | 7,912 |
| Nov 25, 2025 | 10,410.00 | 10,690.00 | 10,330.00 | 10,450.00 | 10,344.66 | 1.46% | 13,635 |
| Nov 24, 2025 | 10,390.00 | 10,590.00 | 10,230.00 | 10,300.00 | 10,196.17 | -0.48% | 17,117 |
| Nov 21, 2025 | 10,630.00 | 10,640.00 | 10,260.00 | 10,350.00 | 10,245.67 | -3.36% | 27,091 |
| Nov 20, 2025 | 10,640.00 | 10,840.00 | 10,540.00 | 10,710.00 | 10,602.04 | 1.90% | 14,104 |
| Nov 19, 2025 | 10,330.00 | 10,590.00 | 10,210.00 | 10,510.00 | 10,404.05 | 1.45% | 36,796 |
| Nov 18, 2025 | 10,570.00 | 10,750.00 | 10,290.00 | 10,360.00 | 10,255.56 | -2.36% | 26,538 |
| Nov 17, 2025 | 10,760.00 | 10,970.00 | 10,580.00 | 10,610.00 | 10,503.04 | -1.67% | 15,682 |
| Nov 14, 2025 | 10,990.00 | 11,100.00 | 10,780.00 | 10,790.00 | 10,681.23 | -3.32% | 20,112 |
| Nov 13, 2025 | 11,170.00 | 11,270.00 | 11,020.00 | 11,160.00 | 11,047.50 | -0.89% | 17,810 |
| Nov 12, 2025 | 10,790.00 | 11,260.00 | 10,790.00 | 11,260.00 | 11,146.49 | 4.36% | 29,540 |