Welcron Hantec Co.,Ltd. (KOSDAQ:076080)
South Korea · Delayed Price · Currency is KRW 1,471.00
+15.00 (1.03%)
At close: Oct 2, 2025
Welcron Hantec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2025 | 1,670.00 | 1,689.00 | 1,510.00 | 1,600.00 | 1,600.00 | -3.73% | 129,701 |
| Aug 20, 2025 | 1,635.00 | 1,662.00 | 1,615.00 | 1,662.00 | 1,662.00 | 0.54% | 49,107 |
| Aug 19, 2025 | 1,637.00 | 1,730.00 | 1,605.00 | 1,653.00 | 1,653.00 | 0.98% | 77,170 |
| Aug 18, 2025 | 1,651.00 | 1,667.00 | 1,622.00 | 1,637.00 | 1,637.00 | -1.92% | 28,685 |
| Aug 14, 2025 | 1,677.00 | 1,680.00 | 1,650.00 | 1,669.00 | 1,669.00 | -0.65% | 37,407 |
| Aug 13, 2025 | 1,695.00 | 1,695.00 | 1,656.00 | 1,680.00 | 1,680.00 | -0.88% | 52,101 |
| Aug 12, 2025 | 1,618.00 | 1,719.00 | 1,618.00 | 1,695.00 | 1,695.00 | 4.76% | 117,873 |
| Aug 11, 2025 | 1,635.00 | 1,654.00 | 1,580.00 | 1,618.00 | 1,618.00 | 0.62% | 80,974 |
| Aug 8, 2025 | 1,605.00 | 1,645.00 | 1,590.00 | 1,608.00 | 1,608.00 | -0.12% | 29,470 |
| Aug 7, 2025 | 1,660.00 | 1,660.00 | 1,599.00 | 1,610.00 | 1,610.00 | -0.62% | 18,781 |
| Aug 6, 2025 | 1,628.00 | 1,628.00 | 1,597.00 | 1,620.00 | 1,620.00 | 0.50% | 24,313 |
| Aug 5, 2025 | 1,593.00 | 1,626.00 | 1,589.00 | 1,612.00 | 1,612.00 | 1.13% | 40,516 |
| Aug 4, 2025 | 1,571.00 | 1,630.00 | 1,570.00 | 1,594.00 | 1,594.00 | 1.46% | 34,426 |
| Aug 1, 2025 | 1,610.00 | 1,634.00 | 1,557.00 | 1,571.00 | 1,571.00 | -1.87% | 38,592 |
| Jul 31, 2025 | 1,648.00 | 1,660.00 | 1,594.00 | 1,601.00 | 1,601.00 | -2.85% | 52,463 |
| Jul 30, 2025 | 1,636.00 | 1,675.00 | 1,620.00 | 1,648.00 | 1,648.00 | 0.73% | 38,346 |
| Jul 29, 2025 | 1,622.00 | 1,660.00 | 1,594.00 | 1,636.00 | 1,636.00 | 0.86% | 33,815 |
| Jul 28, 2025 | 1,608.00 | 1,659.00 | 1,595.00 | 1,622.00 | 1,622.00 | 1.06% | 42,656 |
| Jul 25, 2025 | 1,620.00 | 1,665.00 | 1,573.00 | 1,605.00 | 1,605.00 | -0.93% | 68,134 |