Welcron Hantec Co.,Ltd. (KOSDAQ:076080)
South Korea · Delayed Price · Currency is KRW 1,063.00
-45.00 (-4.06%)
At close: May 8, 2026
Welcron Hantec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,085.00 | 1,089.00 | 1,000.00 | 1,063.00 | 1,063.00 | -4.06% | 260,454 |
| May 7, 2026 | 1,172.00 | 1,196.00 | 1,070.00 | 1,108.00 | 1,108.00 | -5.46% | 176,957 |
| May 6, 2026 | 1,235.00 | 1,290.00 | 1,112.00 | 1,172.00 | 1,172.00 | -5.02% | 148,567 |
| May 4, 2026 | 1,265.00 | 1,300.00 | 1,228.00 | 1,234.00 | 1,234.00 | -2.45% | 112,605 |
| Apr 30, 2026 | 1,289.00 | 1,319.00 | 1,265.00 | 1,265.00 | 1,265.00 | -1.94% | 69,307 |
| Apr 29, 2026 | 1,305.00 | 1,305.00 | 1,277.00 | 1,290.00 | 1,290.00 | -1.07% | 105,368 |
| Apr 28, 2026 | 1,309.00 | 1,354.00 | 1,303.00 | 1,304.00 | 1,304.00 | -1.21% | 115,065 |
| Apr 27, 2026 | 1,330.00 | 1,334.00 | 1,301.00 | 1,320.00 | 1,320.00 | 1.38% | 176,059 |
| Apr 24, 2026 | 1,266.00 | 1,335.00 | 1,240.00 | 1,302.00 | 1,302.00 | 2.52% | 82,496 |
| Apr 23, 2026 | 1,310.00 | 1,310.00 | 1,264.00 | 1,270.00 | 1,270.00 | -1.93% | 108,655 |
| Apr 22, 2026 | 1,314.00 | 1,321.00 | 1,292.00 | 1,295.00 | 1,295.00 | -1.45% | 70,712 |
| Apr 21, 2026 | 1,309.00 | 1,349.00 | 1,291.00 | 1,314.00 | 1,314.00 | 0.38% | 98,257 |
| Apr 20, 2026 | 1,333.00 | 1,346.00 | 1,291.00 | 1,309.00 | 1,309.00 | -1.80% | 107,936 |
| Apr 17, 2026 | 1,303.00 | 1,387.00 | 1,289.00 | 1,333.00 | 1,333.00 | 2.30% | 161,250 |
| Apr 16, 2026 | 1,310.00 | 1,320.00 | 1,271.00 | 1,303.00 | 1,303.00 | -0.53% | 127,869 |
| Apr 15, 2026 | 1,266.00 | 1,320.00 | 1,255.00 | 1,310.00 | 1,310.00 | 3.56% | 232,274 |
| Apr 14, 2026 | 1,266.00 | 1,286.00 | 1,230.00 | 1,265.00 | 1,265.00 | 0.80% | 87,573 |
| Apr 13, 2026 | 1,380.00 | 1,380.00 | 1,212.00 | 1,255.00 | 1,255.00 | 2.53% | 190,655 |
| Apr 10, 2026 | 1,267.00 | 1,267.00 | 1,200.00 | 1,224.00 | 1,224.00 | -3.55% | 119,683 |
| Apr 9, 2026 | 1,234.00 | 1,324.00 | 1,232.00 | 1,269.00 | 1,269.00 | 3.00% | 316,738 |
| Apr 8, 2026 | 1,197.00 | 1,304.00 | 1,197.00 | 1,232.00 | 1,232.00 | 3.44% | 264,411 |
| Apr 7, 2026 | 1,227.00 | 1,235.00 | 1,182.00 | 1,191.00 | 1,191.00 | -2.22% | 51,270 |
| Apr 6, 2026 | 1,233.00 | 1,253.00 | 1,200.00 | 1,218.00 | 1,218.00 | -0.49% | 55,591 |
| Apr 3, 2026 | 1,228.00 | 1,253.00 | 1,213.00 | 1,224.00 | 1,224.00 | -1.05% | 46,728 |
| Apr 2, 2026 | 1,240.00 | 1,255.00 | 1,200.00 | 1,237.00 | 1,237.00 | -1.12% | 95,006 |
| Apr 1, 2026 | 1,253.00 | 1,276.00 | 1,215.00 | 1,251.00 | 1,251.00 | 0.56% | 80,162 |
| Mar 31, 2026 | 1,162.00 | 1,318.00 | 1,162.00 | 1,244.00 | 1,244.00 | 2.81% | 275,724 |
| Mar 30, 2026 | 1,237.00 | 1,238.00 | 1,182.00 | 1,210.00 | 1,210.00 | -2.18% | 98,872 |
| Mar 27, 2026 | 1,192.00 | 1,259.00 | 1,176.00 | 1,237.00 | 1,237.00 | 3.78% | 108,137 |
| Mar 26, 2026 | 1,227.00 | 1,299.00 | 1,152.00 | 1,192.00 | 1,192.00 | -2.61% | 246,357 |
| Mar 25, 2026 | 1,212.00 | 1,249.00 | 1,196.00 | 1,224.00 | 1,224.00 | 0.99% | 57,943 |
| Mar 24, 2026 | 1,212.00 | 1,234.00 | 1,172.00 | 1,212.00 | 1,212.00 | -1.62% | 137,084 |
| Mar 23, 2026 | 1,253.00 | 1,318.00 | 1,208.00 | 1,232.00 | 1,232.00 | -1.68% | 283,935 |
| Mar 20, 2026 | 1,206.00 | 1,279.00 | 1,205.00 | 1,253.00 | 1,253.00 | 3.90% | 179,141 |
| Mar 19, 2026 | 1,229.00 | 1,229.00 | 1,200.00 | 1,206.00 | 1,206.00 | -1.87% | 90,679 |
| Mar 18, 2026 | 1,191.00 | 1,246.00 | 1,163.00 | 1,229.00 | 1,229.00 | 3.54% | 121,521 |
| Mar 17, 2026 | 1,185.00 | 1,230.00 | 1,174.00 | 1,187.00 | 1,187.00 | 1.28% | 112,741 |
| Mar 16, 2026 | 1,165.00 | 1,184.00 | 1,150.00 | 1,172.00 | 1,172.00 | 0.60% | 96,079 |
| Mar 13, 2026 | 1,157.00 | 1,189.00 | 1,116.00 | 1,165.00 | 1,165.00 | 1.66% | 62,249 |
| Mar 12, 2026 | 1,144.00 | 1,182.00 | 1,120.00 | 1,146.00 | 1,146.00 | 0.17% | 86,108 |
| Mar 11, 2026 | 1,095.00 | 1,227.00 | 1,090.00 | 1,144.00 | 1,144.00 | 4.00% | 261,633 |
| Mar 10, 2026 | 1,062.00 | 1,119.00 | 1,050.00 | 1,100.00 | 1,100.00 | 3.68% | 109,536 |
| Mar 9, 2026 | 1,060.00 | 1,125.00 | 991.00 | 1,061.00 | 1,061.00 | -2.57% | 94,357 |
| Mar 6, 2026 | 1,056.00 | 1,104.00 | 990.00 | 1,089.00 | 1,089.00 | 3.03% | 53,081 |
| Mar 5, 2026 | 985.00 | 1,077.00 | 985.00 | 1,057.00 | 1,057.00 | 7.86% | 111,789 |
| Mar 4, 2026 | 1,095.00 | 1,095.00 | 980.00 | 980.00 | 980.00 | -10.50% | 215,638 |
| Mar 3, 2026 | 1,120.00 | 1,134.00 | 1,091.00 | 1,095.00 | 1,095.00 | -3.52% | 121,794 |
| Feb 27, 2026 | 1,152.00 | 1,152.00 | 1,117.00 | 1,135.00 | 1,135.00 | -1.65% | 77,065 |
| Feb 26, 2026 | 1,218.00 | 1,221.00 | 1,147.00 | 1,154.00 | 1,154.00 | -5.25% | 123,402 |
| Feb 25, 2026 | 1,221.00 | 1,250.00 | 1,211.00 | 1,218.00 | 1,218.00 | -0.25% | 104,831 |