Watos Corea Co., Ltd. (KOSDAQ:079000)
South Korea · Delayed Price · Currency is KRW 4,050.00
+40.00 (1.00%)
At close: Sep 3, 2026
Watos Corea Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4,050.00 | 4,270.00 | 3,945.00 | 4,050.00 | 4,050.00 | 1.00% | 92,914 |
| Sep 2, 2026 | 4,050.00 | 4,060.00 | 3,940.00 | 4,010.00 | 4,010.00 | -0.99% | 17,094 |
| Sep 1, 2026 | 4,090.00 | 4,150.00 | 4,005.00 | 4,050.00 | 4,050.00 | -0.98% | 24,481 |
| Aug 31, 2026 | 4,050.00 | 4,090.00 | 3,985.00 | 4,090.00 | 4,090.00 | 1.11% | 8,765 |
| Aug 28, 2026 | 3,960.00 | 4,115.00 | 3,920.00 | 4,045.00 | 4,045.00 | 2.41% | 15,265 |
| Aug 27, 2026 | 3,920.00 | 4,050.00 | 3,885.00 | 3,950.00 | 3,950.00 | 1.28% | 9,972 |
| Aug 26, 2026 | 3,935.00 | 3,965.00 | 3,840.00 | 3,900.00 | 3,900.00 | -0.89% | 18,386 |
| Aug 25, 2026 | 3,970.00 | 3,985.00 | 3,810.00 | 3,935.00 | 3,935.00 | 0.38% | 14,199 |
| Aug 24, 2026 | 4,200.00 | 4,200.00 | 3,790.00 | 3,920.00 | 3,920.00 | -4.39% | 32,460 |
| Aug 21, 2026 | 4,185.00 | 4,185.00 | 4,050.00 | 4,100.00 | 4,100.00 | -2.26% | 18,183 |
| Aug 20, 2026 | 4,295.00 | 4,295.00 | 4,035.00 | 4,195.00 | 4,195.00 | -1.18% | 38,672 |
| Aug 19, 2026 | 4,310.00 | 4,310.00 | 4,085.00 | 4,245.00 | 4,245.00 | -1.51% | 50,731 |
| Aug 18, 2026 | 4,450.00 | 4,450.00 | 4,215.00 | 4,310.00 | 4,310.00 | -3.36% | 32,972 |
| Aug 14, 2026 | 4,450.00 | 4,500.00 | 4,360.00 | 4,460.00 | 4,460.00 | -0.34% | 27,248 |
| Aug 13, 2026 | 4,450.00 | 4,490.00 | 4,410.00 | 4,475.00 | 4,475.00 | 0.67% | 16,367 |
| Aug 12, 2026 | 4,500.00 | 4,535.00 | 4,440.00 | 4,445.00 | 4,445.00 | -1.33% | 16,696 |
| Aug 11, 2026 | 4,350.00 | 4,510.00 | 4,350.00 | 4,505.00 | 4,505.00 | 3.21% | 37,627 |
| Aug 10, 2026 | 4,300.00 | 4,400.00 | 4,290.00 | 4,365.00 | 4,365.00 | 1.28% | 21,176 |
| Aug 7, 2026 | 4,290.00 | 4,350.00 | 4,245.00 | 4,310.00 | 4,310.00 | 0.94% | 19,218 |
| Aug 6, 2026 | 4,290.00 | 4,345.00 | 4,250.00 | 4,270.00 | 4,270.00 | -0.47% | 16,320 |
| Aug 5, 2026 | 4,200.00 | 4,330.00 | 4,200.00 | 4,290.00 | 4,290.00 | 2.14% | 19,048 |
| Aug 4, 2026 | 4,110.00 | 4,395.00 | 4,105.00 | 4,200.00 | 4,200.00 | 2.44% | 27,389 |
| Aug 3, 2026 | 4,145.00 | 4,195.00 | 4,100.00 | 4,100.00 | 4,100.00 | -1.44% | 19,891 |
| Jul 31, 2026 | 4,165.00 | 4,200.00 | 4,090.00 | 4,160.00 | 4,160.00 | 0.85% | 25,894 |
| Jul 30, 2026 | 3,800.00 | 4,200.00 | 3,800.00 | 4,125.00 | 4,125.00 | 2.87% | 47,327 |
| Jul 29, 2026 | 4,175.00 | 4,235.00 | 3,920.00 | 4,010.00 | 4,010.00 | -3.72% | 40,267 |
| Jul 28, 2026 | 4,305.00 | 4,335.00 | 4,150.00 | 4,165.00 | 4,165.00 | -4.03% | 23,427 |
| Jul 27, 2026 | 4,310.00 | 4,380.00 | 4,270.00 | 4,340.00 | 4,340.00 | -0.34% | 16,475 |
| Jul 24, 2026 | 4,385.00 | 4,435.00 | 4,295.00 | 4,355.00 | 4,355.00 | 0.81% | 17,628 |
| Jul 23, 2026 | 4,390.00 | 4,400.00 | 4,300.00 | 4,320.00 | 4,320.00 | 0.23% | 15,082 |
| Jul 22, 2026 | 4,400.00 | 4,680.00 | 4,300.00 | 4,310.00 | 4,310.00 | -3.36% | 34,943 |
| Jul 21, 2026 | 4,535.00 | 4,810.00 | 4,375.00 | 4,460.00 | 4,460.00 | -0.11% | 19,674 |
| Jul 20, 2026 | 4,595.00 | 4,790.00 | 4,375.00 | 4,465.00 | 4,465.00 | -1.98% | 21,126 |
| Jul 16, 2026 | 4,705.00 | 4,735.00 | 4,435.00 | 4,555.00 | 4,555.00 | -2.46% | 21,659 |
| Jul 15, 2026 | 4,675.00 | 4,760.00 | 4,540.00 | 4,670.00 | 4,670.00 | 3.78% | 21,100 |
| Jul 14, 2026 | 4,600.00 | 4,605.00 | 4,480.00 | 4,500.00 | 4,500.00 | -1.85% | 15,408 |
| Jul 13, 2026 | 4,790.00 | 4,875.00 | 4,570.00 | 4,585.00 | 4,585.00 | -4.58% | 16,764 |
| Jul 10, 2026 | 4,650.00 | 4,845.00 | 4,455.00 | 4,805.00 | 4,805.00 | 6.66% | 31,241 |
| Jul 9, 2026 | 4,655.00 | 4,655.00 | 4,485.00 | 4,505.00 | 4,505.00 | -0.11% | 8,629 |
| Jul 8, 2026 | 4,875.00 | 4,875.00 | 4,460.00 | 4,510.00 | 4,510.00 | -4.95% | 12,833 |
| Jul 7, 2026 | 4,680.00 | 5,200.00 | 4,650.00 | 4,745.00 | 4,745.00 | 1.50% | 84,235 |
| Jul 6, 2026 | 4,575.00 | 4,740.00 | 4,545.00 | 4,675.00 | 4,675.00 | 3.31% | 30,443 |
| Jul 3, 2026 | 4,615.00 | 4,625.00 | 4,400.00 | 4,525.00 | 4,525.00 | -1.84% | 74,884 |
| Jul 2, 2026 | 4,620.00 | 4,800.00 | 4,610.00 | 4,610.00 | 4,610.00 | - | 110,609 |
| Jul 1, 2026 | 4,620.00 | 4,845.00 | 4,500.00 | 4,610.00 | 4,610.00 | -0.22% | 77,899 |
| Jun 30, 2026 | 5,060.00 | 5,060.00 | 4,555.00 | 4,620.00 | 4,620.00 | -6.67% | 133,463 |
| Jun 29, 2026 | 5,090.00 | 5,500.00 | 4,950.00 | 4,950.00 | 4,950.00 | -2.75% | 288,087 |
| Jun 26, 2026 | 5,500.00 | 6,080.00 | 4,980.00 | 5,090.00 | 5,090.00 | -4.68% | 414,179 |
| Jun 25, 2026 | 7,440.00 | 7,440.00 | 5,300.00 | 5,340.00 | 5,340.00 | -28.23% | 534,324 |
| Jun 24, 2026 | 6,120.00 | 7,440.00 | 6,120.00 | 7,440.00 | 7,440.00 | 29.84% | 790,161 |