Watos Corea Co., Ltd. (KOSDAQ:079000)
South Korea · Delayed Price · Currency is KRW 5,410.00
-130.00 (-2.35%)
At close: Oct 31, 2025
Watos Corea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 5,480.00 | 5,480.00 | 5,390.00 | 5,450.00 | 5,450.00 | 0.74% | 3,343 |
| Oct 31, 2025 | 5,550.00 | 5,550.00 | 5,410.00 | 5,410.00 | 5,410.00 | -2.35% | 2,021 |
| Oct 30, 2025 | 5,500.00 | 5,560.00 | 5,460.00 | 5,540.00 | 5,540.00 | 1.47% | 6,034 |
| Oct 29, 2025 | 5,540.00 | 5,550.00 | 5,440.00 | 5,460.00 | 5,460.00 | -1.80% | 4,591 |
| Oct 28, 2025 | 5,550.00 | 5,600.00 | 5,510.00 | 5,560.00 | 5,560.00 | 0.91% | 5,809 |
| Oct 27, 2025 | 5,540.00 | 5,570.00 | 5,510.00 | 5,510.00 | 5,510.00 | -0.54% | 4,448 |
| Oct 24, 2025 | 5,440.00 | 5,670.00 | 5,440.00 | 5,540.00 | 5,540.00 | 2.40% | 5,800 |
| Oct 23, 2025 | 5,440.00 | 5,460.00 | 5,390.00 | 5,410.00 | 5,410.00 | 0.37% | 3,948 |
| Oct 22, 2025 | 5,450.00 | 5,450.00 | 5,380.00 | 5,390.00 | 5,390.00 | -1.10% | 2,123 |
| Oct 21, 2025 | 5,450.00 | 5,460.00 | 5,410.00 | 5,450.00 | 5,450.00 | 0.18% | 5,013 |
| Oct 20, 2025 | 5,450.00 | 5,460.00 | 5,400.00 | 5,440.00 | 5,440.00 | 0.18% | 3,473 |
| Oct 17, 2025 | 5,530.00 | 5,530.00 | 5,360.00 | 5,430.00 | 5,430.00 | -1.63% | 8,096 |
| Oct 16, 2025 | 5,580.00 | 5,650.00 | 5,490.00 | 5,520.00 | 5,520.00 | -0.54% | 6,065 |
| Oct 15, 2025 | 5,500.00 | 5,600.00 | 5,490.00 | 5,550.00 | 5,550.00 | 2.21% | 3,391 |
| Oct 14, 2025 | 5,450.00 | 5,500.00 | 5,430.00 | 5,430.00 | 5,430.00 | -1.27% | 3,064 |
| Oct 13, 2025 | 5,520.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,500.00 | 0.73% | 5,916 |
| Oct 10, 2025 | 5,660.00 | 5,670.00 | 5,410.00 | 5,460.00 | 5,460.00 | -2.67% | 9,308 |
| Oct 2, 2025 | 5,650.00 | 5,740.00 | 5,590.00 | 5,610.00 | 5,610.00 | - | 4,278 |
| Oct 1, 2025 | 5,630.00 | 5,670.00 | 5,550.00 | 5,610.00 | 5,610.00 | 2.37% | 13,785 |
| Sep 30, 2025 | 5,740.00 | 5,750.00 | 5,480.00 | 5,480.00 | 5,480.00 | -4.20% | 16,779 |
| Sep 29, 2025 | 5,740.00 | 5,860.00 | 5,700.00 | 5,720.00 | 5,720.00 | -1.04% | 9,793 |
| Sep 26, 2025 | 5,940.00 | 5,940.00 | 5,780.00 | 5,780.00 | 5,780.00 | -2.69% | 46,330 |
| Sep 25, 2025 | 5,950.00 | 5,980.00 | 5,900.00 | 5,940.00 | 5,940.00 | - | 12,397 |
| Sep 24, 2025 | 5,960.00 | 5,990.00 | 5,870.00 | 5,940.00 | 5,940.00 | -0.83% | 60,230 |
| Sep 23, 2025 | 5,940.00 | 5,990.00 | 5,900.00 | 5,990.00 | 5,990.00 | 1.18% | 12,876 |
| Sep 22, 2025 | 5,930.00 | 5,980.00 | 5,900.00 | 5,920.00 | 5,920.00 | - | 10,841 |
| Sep 19, 2025 | 6,050.00 | 6,090.00 | 5,860.00 | 5,920.00 | 5,920.00 | -2.31% | 111,655 |
| Sep 18, 2025 | 5,910.00 | 6,060.00 | 5,890.00 | 6,060.00 | 6,060.00 | 2.54% | 35,962 |
| Sep 17, 2025 | 5,760.00 | 5,910.00 | 5,750.00 | 5,910.00 | 5,910.00 | 2.25% | 44,684 |
| Sep 16, 2025 | 5,660.00 | 5,810.00 | 5,640.00 | 5,780.00 | 5,780.00 | 2.12% | 34,337 |
| Sep 15, 2025 | 5,530.00 | 5,660.00 | 5,510.00 | 5,660.00 | 5,660.00 | 2.35% | 19,205 |
| Sep 12, 2025 | 5,530.00 | 5,550.00 | 5,480.00 | 5,530.00 | 5,530.00 | - | 10,258 |
| Sep 11, 2025 | 5,500.00 | 5,530.00 | 5,470.00 | 5,530.00 | 5,530.00 | - | 6,160 |
| Sep 10, 2025 | 5,550.00 | 5,550.00 | 5,490.00 | 5,530.00 | 5,530.00 | -0.36% | 4,448 |
| Sep 9, 2025 | 5,550.00 | 5,590.00 | 5,480.00 | 5,550.00 | 5,550.00 | -0.18% | 74,790 |
| Sep 8, 2025 | 5,470.00 | 5,600.00 | 5,470.00 | 5,560.00 | 5,560.00 | 1.46% | 23,271 |
| Sep 5, 2025 | 5,460.00 | 5,480.00 | 5,350.00 | 5,480.00 | 5,480.00 | 0.55% | 6,117 |
| Sep 4, 2025 | 5,450.00 | 5,470.00 | 5,440.00 | 5,450.00 | 5,450.00 | - | 1,987 |
| Sep 3, 2025 | 5,340.00 | 5,480.00 | 5,330.00 | 5,450.00 | 5,450.00 | 1.87% | 3,900 |
| Sep 2, 2025 | 5,380.00 | 5,410.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.56% | 17,738 |
| Sep 1, 2025 | 5,480.00 | 5,530.00 | 5,280.00 | 5,380.00 | 5,380.00 | -2.18% | 12,189 |
| Aug 29, 2025 | 5,520.00 | 5,530.00 | 5,440.00 | 5,500.00 | 5,500.00 | -0.36% | 7,596 |
| Aug 28, 2025 | 5,410.00 | 5,540.00 | 5,350.00 | 5,520.00 | 5,520.00 | 2.03% | 13,355 |
| Aug 27, 2025 | 5,460.00 | 5,480.00 | 5,400.00 | 5,410.00 | 5,410.00 | -0.92% | 13,563 |
| Aug 26, 2025 | 5,490.00 | 5,490.00 | 5,420.00 | 5,460.00 | 5,460.00 | -0.55% | 18,648 |
| Aug 25, 2025 | 5,490.00 | 5,490.00 | 5,450.00 | 5,490.00 | 5,490.00 | -0.18% | 10,671 |
| Aug 22, 2025 | 5,440.00 | 5,550.00 | 5,410.00 | 5,500.00 | 5,500.00 | 1.10% | 31,244 |
| Aug 21, 2025 | 5,320.00 | 5,440.00 | 5,300.00 | 5,440.00 | 5,440.00 | 2.26% | 13,368 |
| Aug 20, 2025 | 5,360.00 | 5,360.00 | 5,230.00 | 5,320.00 | 5,320.00 | -0.75% | 28,264 |
| Aug 19, 2025 | 5,370.00 | 5,410.00 | 5,310.00 | 5,360.00 | 5,360.00 | -0.19% | 6,866 |