Welcron Hantec Co.,Ltd. (KOSDAQ:076080)
South Korea · Delayed Price · Currency is KRW 1,020.00
+19.00 (1.90%)
At close: Oct 2, 2026
Welcron Hantec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 1,043.00 | 1,044.00 | 1,000.00 | 1,001.00 | 1,001.00 | -3.29% | 53,535 |
| Sep 30, 2026 | 1,100.00 | 1,100.00 | 1,033.00 | 1,035.00 | 1,035.00 | -3.27% | 63,112 |
| Sep 29, 2026 | 1,121.00 | 1,121.00 | 1,066.00 | 1,070.00 | 1,070.00 | -3.86% | 18,063 |
| Sep 28, 2026 | 1,130.00 | 1,151.00 | 1,082.00 | 1,113.00 | 1,113.00 | -1.50% | 24,858 |
| Sep 23, 2026 | 1,100.00 | 1,160.00 | 1,082.00 | 1,130.00 | 1,130.00 | 1.89% | 69,690 |
| Sep 22, 2026 | 1,130.00 | 1,167.00 | 1,101.00 | 1,109.00 | 1,109.00 | -1.77% | 20,405 |
| Sep 21, 2026 | 1,195.00 | 1,195.00 | 1,115.00 | 1,129.00 | 1,129.00 | -0.53% | 20,169 |
| Sep 18, 2026 | 1,160.00 | 1,160.00 | 1,114.00 | 1,135.00 | 1,135.00 | -0.53% | 17,225 |
| Sep 17, 2026 | 1,131.00 | 1,155.00 | 1,123.00 | 1,141.00 | 1,141.00 | 0.97% | 11,537 |
| Sep 16, 2026 | 1,095.00 | 1,178.00 | 1,095.00 | 1,130.00 | 1,130.00 | 3.20% | 24,517 |
| Sep 15, 2026 | 1,125.00 | 1,150.00 | 1,042.00 | 1,095.00 | 1,095.00 | -1.35% | 46,451 |
| Sep 14, 2026 | 1,100.00 | 1,130.00 | 1,100.00 | 1,110.00 | 1,110.00 | -2.46% | 25,680 |
| Sep 11, 2026 | 1,127.00 | 1,138.00 | 1,114.00 | 1,138.00 | 1,138.00 | 0.98% | 12,017 |
| Sep 10, 2026 | 1,130.00 | 1,153.00 | 1,082.00 | 1,127.00 | 1,127.00 | -0.27% | 24,387 |
| Sep 9, 2026 | 1,160.00 | 1,160.00 | 1,126.00 | 1,130.00 | 1,130.00 | -0.88% | 14,340 |
| Sep 8, 2026 | 1,125.00 | 1,180.00 | 1,122.00 | 1,140.00 | 1,140.00 | 1.33% | 27,317 |
| Sep 7, 2026 | 1,180.00 | 1,180.00 | 1,125.00 | 1,125.00 | 1,125.00 | -0.79% | 35,946 |
| Sep 4, 2026 | 1,145.00 | 1,157.00 | 1,120.00 | 1,134.00 | 1,134.00 | - | 17,287 |
| Sep 3, 2026 | 1,149.00 | 1,190.00 | 1,086.00 | 1,134.00 | 1,134.00 | 4.90% | 186,683 |
| Sep 2, 2026 | 1,109.00 | 1,148.00 | 1,081.00 | 1,081.00 | 1,081.00 | -3.74% | 14,389 |
| Sep 1, 2026 | 1,100.00 | 1,191.00 | 1,089.00 | 1,123.00 | 1,123.00 | 2.00% | 50,712 |
| Aug 31, 2026 | 1,150.00 | 1,150.00 | 1,095.00 | 1,101.00 | 1,101.00 | -4.26% | 22,366 |
| Aug 28, 2026 | 1,111.00 | 1,150.00 | 1,040.00 | 1,150.00 | 1,150.00 | 3.60% | 34,251 |
| Aug 27, 2026 | 1,150.00 | 1,150.00 | 1,072.00 | 1,110.00 | 1,110.00 | 0.91% | 30,638 |
| Aug 26, 2026 | 1,093.00 | 1,150.00 | 1,075.00 | 1,100.00 | 1,100.00 | - | 26,510 |
| Aug 25, 2026 | 1,114.00 | 1,130.00 | 1,066.00 | 1,100.00 | 1,100.00 | 0.36% | 60,332 |
| Aug 24, 2026 | 1,115.00 | 1,130.00 | 1,085.00 | 1,096.00 | 1,096.00 | -1.88% | 24,475 |
| Aug 21, 2026 | 1,134.00 | 1,151.00 | 1,091.00 | 1,117.00 | 1,117.00 | -2.27% | 110,973 |
| Aug 20, 2026 | 1,058.00 | 1,162.00 | 1,026.00 | 1,143.00 | 1,143.00 | 5.83% | 199,461 |
| Aug 19, 2026 | 1,015.00 | 1,095.00 | 990.00 | 1,080.00 | 1,080.00 | 6.30% | 158,699 |
| Aug 18, 2026 | 1,030.00 | 1,033.00 | 981.00 | 1,016.00 | 1,016.00 | 0.59% | 63,269 |
| Aug 14, 2026 | 1,000.00 | 1,080.00 | 974.00 | 1,010.00 | 1,010.00 | 0.90% | 134,864 |
| Aug 13, 2026 | 1,010.00 | 1,018.00 | 973.00 | 1,001.00 | 1,001.00 | 0.10% | 78,851 |
| Aug 12, 2026 | 999.00 | 1,014.00 | 960.00 | 1,000.00 | 1,000.00 | - | 85,440 |
| Aug 11, 2026 | 1,000.00 | 1,000.00 | 914.00 | 1,000.00 | 1,000.00 | 9.53% | 123,212 |
| Aug 10, 2026 | 933.00 | 938.00 | 903.00 | 913.00 | 913.00 | -2.14% | 107,359 |
| Aug 7, 2026 | 911.00 | 937.00 | 865.00 | 933.00 | 933.00 | 2.53% | 67,619 |
| Aug 6, 2026 | 922.00 | 929.00 | 890.00 | 910.00 | 910.00 | -2.15% | 84,170 |
| Aug 5, 2026 | 907.00 | 940.00 | 862.00 | 930.00 | 930.00 | -1.06% | 307,771 |
| Aug 4, 2026 | 949.00 | 1,197.00 | 940.00 | 940.00 | 940.00 | -6.84% | 1,214,925 |
| Aug 3, 2026 | 965.00 | 1,009.00 | 964.00 | 1,009.00 | 1,009.00 | 4.56% | 54,142 |
| 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 |