Welcron Hantec Co.,Ltd. (KOSDAQ:076080)
South Korea · Delayed Price · Currency is KRW 916.00
+2.00 (0.22%)
At close: May 29, 2026
Welcron Hantec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 921.00 | 950.00 | 906.00 | 935.00 | 935.00 | -0.11% | 66,272 |
| May 18, 2026 | 930.00 | 963.00 | 891.00 | 936.00 | 936.00 | -0.43% | 61,116 |
| May 15, 2026 | 985.00 | 985.00 | 912.00 | 940.00 | 940.00 | -4.57% | 168,693 |
| May 14, 2026 | 999.00 | 1,007.00 | 945.00 | 985.00 | 985.00 | -1.40% | 194,949 |
| May 13, 2026 | 957.00 | 1,000.00 | 948.00 | 999.00 | 999.00 | 3.42% | 98,331 |
| May 12, 2026 | 1,023.00 | 1,023.00 | 930.00 | 966.00 | 966.00 | -5.57% | 189,494 |
| May 11, 2026 | 1,063.00 | 1,078.00 | 1,000.00 | 1,023.00 | 1,023.00 | -3.76% | 199,521 |
| 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% | 200,129 |
| 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% | 115,729 |
| 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% | 105,369 |
| Apr 28, 2026 | 1,309.00 | 1,354.00 | 1,303.00 | 1,304.00 | 1,304.00 | -1.21% | 115,197 |
| Apr 27, 2026 | 1,330.00 | 1,334.00 | 1,301.00 | 1,320.00 | 1,320.00 | 1.38% | 177,093 |
| 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% | 108,706 |
| Apr 22, 2026 | 1,314.00 | 1,321.00 | 1,292.00 | 1,295.00 | 1,295.00 | -1.45% | 70,812 |
| 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% | 163,786 |
| 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% | 232,404 |
| Apr 14, 2026 | 1,266.00 | 1,286.00 | 1,230.00 | 1,265.00 | 1,265.00 | 0.80% | 87,623 |
| Apr 13, 2026 | 1,380.00 | 1,380.00 | 1,212.00 | 1,255.00 | 1,255.00 | 2.53% | 191,486 |
| Apr 10, 2026 | 1,267.00 | 1,267.00 | 1,200.00 | 1,224.00 | 1,224.00 | -3.55% | 119,721 |
| Apr 9, 2026 | 1,234.00 | 1,324.00 | 1,232.00 | 1,269.00 | 1,269.00 | 3.00% | 318,805 |
| Apr 8, 2026 | 1,197.00 | 1,304.00 | 1,197.00 | 1,232.00 | 1,232.00 | 3.44% | 266,954 |
| 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% | 49,601 |
| Apr 2, 2026 | 1,240.00 | 1,255.00 | 1,200.00 | 1,237.00 | 1,237.00 | -1.12% | 95,506 |
| Apr 1, 2026 | 1,253.00 | 1,276.00 | 1,215.00 | 1,251.00 | 1,251.00 | 0.56% | 80,727 |
| Mar 31, 2026 | 1,162.00 | 1,318.00 | 1,162.00 | 1,244.00 | 1,244.00 | 2.81% | 278,999 |
| Mar 30, 2026 | 1,237.00 | 1,238.00 | 1,182.00 | 1,210.00 | 1,210.00 | -2.18% | 98,973 |
| 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% | 246,467 |
| Mar 25, 2026 | 1,212.00 | 1,249.00 | 1,196.00 | 1,224.00 | 1,224.00 | 0.99% | 59,532 |
| Mar 24, 2026 | 1,212.00 | 1,234.00 | 1,172.00 | 1,212.00 | 1,212.00 | -1.62% | 138,151 |
| 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% | 179,351 |
| Mar 19, 2026 | 1,229.00 | 1,229.00 | 1,200.00 | 1,206.00 | 1,206.00 | -1.87% | 90,898 |
| Mar 18, 2026 | 1,191.00 | 1,246.00 | 1,163.00 | 1,229.00 | 1,229.00 | 3.54% | 121,760 |