Welcron Hantec Co.,Ltd. (KOSDAQ:076080)
South Korea · Delayed Price · Currency is KRW 965.00
-30.00 (-3.02%)
At close: Jul 31, 2026
Welcron Hantec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 997.00 | 997.00 | 961.00 | 965.00 | 965.00 | -3.02% | 21,657 |
| Jul 30, 2026 | 960.00 | 995.00 | 960.00 | 995.00 | 995.00 | -0.20% | 18,241 |
| Jul 29, 2026 | 999.00 | 1,000.00 | 941.00 | 997.00 | 997.00 | -0.20% | 23,952 |
| Jul 28, 2026 | 1,005.00 | 1,005.00 | 960.00 | 999.00 | 999.00 | -0.30% | 51,073 |
| Jul 27, 2026 | 976.00 | 1,002.00 | 950.00 | 1,002.00 | 1,002.00 | 0.20% | 21,421 |
| Jul 24, 2026 | 962.00 | 1,000.00 | 950.00 | 1,000.00 | 1,000.00 | -0.10% | 23,441 |
| Jul 23, 2026 | 976.00 | 1,001.00 | 945.00 | 1,001.00 | 1,001.00 | 0.20% | 47,133 |
| Jul 22, 2026 | 998.00 | 999.00 | 902.00 | 999.00 | 999.00 | 5.05% | 57,448 |
| Jul 21, 2026 | 1,001.00 | 1,001.00 | 930.00 | 951.00 | 951.00 | -5.00% | 11,882 |
| Jul 20, 2026 | 993.00 | 1,001.00 | 952.00 | 1,001.00 | 1,001.00 | -0.30% | 22,563 |
| Jul 16, 2026 | 1,004.00 | 1,008.00 | 972.00 | 1,004.00 | 1,004.00 | - | 53,881 |
| Jul 15, 2026 | 1,004.00 | 1,005.00 | 965.00 | 1,004.00 | 1,004.00 | -0.89% | 32,748 |
| Jul 14, 2026 | 968.00 | 1,019.00 | 941.00 | 1,013.00 | 1,013.00 | 1.20% | 41,127 |
| Jul 13, 2026 | 1,001.00 | 1,004.00 | 960.00 | 1,001.00 | 1,001.00 | - | 33,771 |
| Jul 10, 2026 | 998.00 | 1,009.00 | 965.00 | 1,001.00 | 1,001.00 | 0.50% | 60,122 |
| Jul 9, 2026 | 951.00 | 1,022.00 | 951.00 | 996.00 | 996.00 | -0.90% | 29,848 |
| Jul 8, 2026 | 1,050.00 | 1,050.00 | 960.00 | 1,005.00 | 1,005.00 | -1.37% | 77,742 |
| Jul 7, 2026 | 975.00 | 1,019.00 | 887.00 | 1,019.00 | 1,019.00 | 4.51% | 139,032 |
| Jul 6, 2026 | 998.00 | 998.00 | 915.00 | 975.00 | 975.00 | -2.21% | 82,471 |
| Jul 3, 2026 | 851.00 | 997.00 | 782.00 | 997.00 | 997.00 | 16.20% | 198,136 |
| Jul 2, 2026 | 898.00 | 898.00 | 808.00 | 858.00 | 858.00 | -4.56% | 89,137 |
| Jul 1, 2026 | 879.00 | 909.00 | 819.00 | 899.00 | 899.00 | 5.76% | 148,429 |
| Jun 30, 2026 | 830.00 | 860.00 | 775.00 | 850.00 | 850.00 | 4.94% | 169,609 |
| Jun 29, 2026 | 791.00 | 826.00 | 789.00 | 810.00 | 810.00 | -2.41% | 63,780 |
| Jun 26, 2026 | 816.00 | 835.00 | 776.00 | 830.00 | 830.00 | 1.59% | 138,653 |
| Jun 25, 2026 | 816.00 | 836.00 | 742.00 | 817.00 | 817.00 | 0.12% | 88,646 |
| Jun 24, 2026 | 792.00 | 816.00 | 750.00 | 816.00 | 816.00 | -1.09% | 102,612 |
| Jun 23, 2026 | 818.00 | 830.00 | 753.00 | 825.00 | 825.00 | 0.12% | 73,635 |
| Jun 22, 2026 | 803.00 | 829.00 | 786.00 | 824.00 | 824.00 | 1.73% | 69,030 |
| Jun 19, 2026 | 812.00 | 855.00 | 786.00 | 810.00 | 810.00 | -1.10% | 56,888 |
| Jun 18, 2026 | 811.00 | 838.00 | 791.00 | 819.00 | 819.00 | -3.19% | 73,271 |
| Jun 17, 2026 | 775.00 | 850.00 | 763.00 | 846.00 | 846.00 | 3.42% | 65,233 |
| Jun 16, 2026 | 793.00 | 870.00 | 782.00 | 818.00 | 818.00 | 3.15% | 71,283 |
| Jun 15, 2026 | 829.00 | 877.00 | 759.00 | 793.00 | 793.00 | -4.34% | 68,035 |
| Jun 12, 2026 | 854.00 | 909.00 | 829.00 | 829.00 | 829.00 | -2.93% | 45,158 |
| Jun 11, 2026 | 887.00 | 914.00 | 850.00 | 854.00 | 854.00 | -3.72% | 43,704 |
| Jun 10, 2026 | 860.00 | 887.00 | 806.00 | 887.00 | 887.00 | 3.14% | 41,991 |
| Jun 9, 2026 | 866.00 | 919.00 | 837.00 | 860.00 | 860.00 | -2.49% | 57,126 |
| Jun 8, 2026 | 885.00 | 890.00 | 802.00 | 882.00 | 882.00 | -0.34% | 107,246 |
| Jun 5, 2026 | 817.00 | 900.00 | 811.00 | 885.00 | 885.00 | 2.79% | 69,932 |
| Jun 4, 2026 | 785.00 | 880.00 | 758.00 | 861.00 | 861.00 | 8.99% | 120,733 |
| Jun 2, 2026 | 755.00 | 800.00 | 623.00 | 790.00 | 790.00 | -7.06% | 368,336 |
| Jun 1, 2026 | 908.00 | 928.00 | 759.00 | 850.00 | 850.00 | -7.21% | 224,308 |
| May 29, 2026 | 915.00 | 936.00 | 852.00 | 916.00 | 916.00 | 0.22% | 136,839 |
| May 28, 2026 | 941.00 | 942.00 | 850.00 | 914.00 | 914.00 | -2.87% | 205,007 |
| May 27, 2026 | 925.00 | 993.00 | 921.00 | 941.00 | 941.00 | -1.05% | 91,252 |
| May 26, 2026 | 956.00 | 1,021.00 | 933.00 | 951.00 | 951.00 | -0.42% | 121,801 |
| May 22, 2026 | 939.00 | 999.00 | 927.00 | 955.00 | 955.00 | 1.70% | 185,909 |
| May 21, 2026 | 905.00 | 975.00 | 905.00 | 939.00 | 939.00 | 3.76% | 66,072 |
| May 20, 2026 | 959.00 | 959.00 | 897.00 | 905.00 | 905.00 | -3.21% | 40,597 |