Welcron Hantec Co.,Ltd. (KOSDAQ:076080)
South Korea · Delayed Price · Currency is KRW 1,243.00
+33.00 (2.73%)
At close: Nov 6, 2025
Welcron Hantec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 1,206.00 | 1,259.00 | 1,200.00 | 1,243.00 | 1,243.00 | 2.73% | 58,642 |
| Nov 5, 2025 | 1,221.00 | 1,239.00 | 1,180.00 | 1,210.00 | 1,210.00 | -0.90% | 42,816 |
| Nov 4, 2025 | 1,195.00 | 1,258.00 | 1,195.00 | 1,221.00 | 1,221.00 | 2.01% | 61,535 |
| Nov 3, 2025 | 1,263.00 | 1,265.00 | 1,186.00 | 1,197.00 | 1,197.00 | -5.23% | 128,376 |
| Oct 31, 2025 | 1,279.00 | 1,291.00 | 1,245.00 | 1,263.00 | 1,263.00 | -1.25% | 59,685 |
| Oct 30, 2025 | 1,381.00 | 1,381.00 | 1,245.00 | 1,279.00 | 1,279.00 | -7.39% | 267,770 |
| Oct 29, 2025 | 1,447.00 | 1,461.00 | 1,368.00 | 1,381.00 | 1,381.00 | -4.50% | 100,338 |
| Oct 28, 2025 | 1,498.00 | 1,529.00 | 1,423.00 | 1,446.00 | 1,446.00 | -3.47% | 75,692 |
| Oct 27, 2025 | 1,529.00 | 1,556.00 | 1,493.00 | 1,498.00 | 1,498.00 | -1.96% | 105,426 |
| Oct 24, 2025 | 1,510.00 | 1,550.00 | 1,488.00 | 1,528.00 | 1,528.00 | 1.80% | 92,304 |
| Oct 23, 2025 | 1,499.00 | 1,548.00 | 1,485.00 | 1,501.00 | 1,501.00 | -0.86% | 60,730 |
| Oct 22, 2025 | 1,520.00 | 1,533.00 | 1,496.00 | 1,514.00 | 1,514.00 | -1.43% | 45,724 |
| Oct 21, 2025 | 1,521.00 | 1,556.00 | 1,506.00 | 1,536.00 | 1,536.00 | 0.99% | 67,330 |
| Oct 20, 2025 | 1,515.00 | 1,523.00 | 1,473.00 | 1,521.00 | 1,521.00 | 1.54% | 47,773 |
| Oct 17, 2025 | 1,453.00 | 1,514.00 | 1,436.00 | 1,498.00 | 1,498.00 | 3.10% | 66,038 |
| Oct 16, 2025 | 1,420.00 | 1,481.00 | 1,407.00 | 1,453.00 | 1,453.00 | 3.27% | 70,926 |
| Oct 15, 2025 | 1,400.00 | 1,448.00 | 1,394.00 | 1,407.00 | 1,407.00 | 0.50% | 22,597 |
| Oct 14, 2025 | 1,405.00 | 1,455.00 | 1,356.00 | 1,400.00 | 1,400.00 | 0.07% | 50,940 |
| Oct 13, 2025 | 1,400.00 | 1,450.00 | 1,330.00 | 1,399.00 | 1,399.00 | -1.89% | 36,479 |
| Oct 10, 2025 | 1,471.00 | 1,489.00 | 1,400.00 | 1,426.00 | 1,426.00 | -3.06% | 41,322 |
| Oct 2, 2025 | 1,456.00 | 1,498.00 | 1,452.00 | 1,471.00 | 1,471.00 | 1.03% | 47,209 |
| Oct 1, 2025 | 1,450.00 | 1,475.00 | 1,450.00 | 1,456.00 | 1,456.00 | 0.83% | 23,829 |
| Sep 30, 2025 | 1,438.00 | 1,550.00 | 1,433.00 | 1,444.00 | 1,444.00 | -0.41% | 24,303 |
| Sep 29, 2025 | 1,422.00 | 1,463.00 | 1,422.00 | 1,450.00 | 1,450.00 | 1.97% | 29,948 |
| Sep 26, 2025 | 1,458.00 | 1,472.00 | 1,417.00 | 1,422.00 | 1,422.00 | -2.47% | 44,315 |
| Sep 25, 2025 | 1,461.00 | 1,461.00 | 1,420.00 | 1,458.00 | 1,458.00 | 0.90% | 43,696 |
| Sep 24, 2025 | 1,493.00 | 1,493.00 | 1,445.00 | 1,445.00 | 1,445.00 | -3.28% | 84,253 |
| Sep 23, 2025 | 1,530.00 | 1,535.00 | 1,482.00 | 1,494.00 | 1,494.00 | -2.99% | 83,668 |
| Sep 22, 2025 | 1,514.00 | 1,567.00 | 1,514.00 | 1,540.00 | 1,540.00 | 0.85% | 39,179 |
| Sep 19, 2025 | 1,550.00 | 1,560.00 | 1,520.00 | 1,527.00 | 1,527.00 | -2.24% | 102,682 |
| Sep 18, 2025 | 1,579.00 | 1,580.00 | 1,552.00 | 1,562.00 | 1,562.00 | -1.08% | 39,534 |
| Sep 17, 2025 | 1,590.00 | 1,590.00 | 1,550.00 | 1,579.00 | 1,579.00 | -0.44% | 38,078 |
| Sep 16, 2025 | 1,590.00 | 1,604.00 | 1,555.00 | 1,586.00 | 1,586.00 | -0.25% | 65,652 |
| Sep 15, 2025 | 1,606.00 | 1,609.00 | 1,581.00 | 1,590.00 | 1,590.00 | -1.00% | 44,400 |
| Sep 12, 2025 | 1,598.00 | 1,614.00 | 1,590.00 | 1,606.00 | 1,606.00 | 0.50% | 39,599 |
| Sep 11, 2025 | 1,625.00 | 1,628.00 | 1,598.00 | 1,598.00 | 1,598.00 | -1.66% | 39,239 |
| Sep 10, 2025 | 1,659.00 | 1,659.00 | 1,585.00 | 1,625.00 | 1,625.00 | 0.81% | 71,918 |
| Sep 9, 2025 | 1,625.00 | 1,648.00 | 1,604.00 | 1,612.00 | 1,612.00 | -0.92% | 73,938 |
| Sep 8, 2025 | 1,650.00 | 1,650.00 | 1,608.00 | 1,627.00 | 1,627.00 | 0.25% | 74,183 |
| Sep 5, 2025 | 1,618.00 | 1,628.00 | 1,581.00 | 1,623.00 | 1,623.00 | 1.12% | 81,151 |
| Sep 4, 2025 | 1,595.00 | 1,605.00 | 1,560.00 | 1,605.00 | 1,605.00 | 0.69% | 103,210 |
| Sep 3, 2025 | 1,655.00 | 1,655.00 | 1,580.00 | 1,594.00 | 1,594.00 | -1.36% | 152,794 |
| Sep 2, 2025 | 1,640.00 | 1,698.00 | 1,600.00 | 1,616.00 | 1,616.00 | -0.37% | 251,505 |
| Sep 1, 2025 | 1,740.00 | 2,050.00 | 1,600.00 | 1,622.00 | 1,622.00 | 2.33% | 4,665,497 |
| Aug 29, 2025 | 1,580.00 | 1,650.00 | 1,580.00 | 1,585.00 | 1,585.00 | 0.32% | 23,657 |
| Aug 28, 2025 | 1,585.00 | 1,608.00 | 1,571.00 | 1,580.00 | 1,580.00 | -0.32% | 33,107 |
| Aug 27, 2025 | 1,593.00 | 1,628.00 | 1,572.00 | 1,585.00 | 1,585.00 | -0.44% | 37,373 |
| Aug 26, 2025 | 1,673.00 | 1,673.00 | 1,592.00 | 1,592.00 | 1,592.00 | -2.03% | 21,830 |
| Aug 25, 2025 | 1,624.00 | 1,673.00 | 1,607.00 | 1,625.00 | 1,625.00 | 0.06% | 12,433 |
| Aug 22, 2025 | 1,664.00 | 1,664.00 | 1,577.00 | 1,624.00 | 1,624.00 | 1.50% | 44,974 |