Watos Corea Co., Ltd. (KOSDAQ:079000)
South Korea · Delayed Price · Currency is KRW 4,950.00
-140.00 (-2.75%)
At close: Jun 29, 2026
Watos Corea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 5,130.00 | 6,510.00 | 4,920.00 | 5,730.00 | 5,730.00 | 11.70% | 711,723 |
| Jun 22, 2026 | 5,510.00 | 6,830.00 | 5,000.00 | 5,130.00 | 5,130.00 | -11.55% | 651,192 |
| Jun 19, 2026 | 5,450.00 | 7,100.00 | 5,190.00 | 5,800.00 | 5,800.00 | 5.65% | 846,735 |
| Jun 18, 2026 | 4,945.00 | 6,400.00 | 4,680.00 | 5,490.00 | 5,490.00 | 11.36% | 482,314 |
| Jun 17, 2026 | 5,030.00 | 5,030.00 | 4,800.00 | 4,930.00 | 4,930.00 | -0.70% | 20,795 |
| Jun 16, 2026 | 5,140.00 | 5,150.00 | 4,945.00 | 4,965.00 | 4,965.00 | -3.40% | 12,760 |
| Jun 15, 2026 | 4,960.00 | 5,140.00 | 4,960.00 | 5,140.00 | 5,140.00 | 4.05% | 26,619 |
| Jun 12, 2026 | 4,950.00 | 4,990.00 | 4,900.00 | 4,940.00 | 4,940.00 | -0.20% | 18,745 |
| Jun 11, 2026 | 4,985.00 | 4,985.00 | 4,575.00 | 4,950.00 | 4,950.00 | -1.00% | 27,254 |
| Jun 10, 2026 | 5,380.00 | 5,490.00 | 5,000.00 | 5,000.00 | 5,000.00 | -7.06% | 47,590 |
| Jun 9, 2026 | 5,470.00 | 5,520.00 | 5,290.00 | 5,380.00 | 5,380.00 | -0.74% | 16,992 |
| Jun 8, 2026 | 5,650.00 | 5,650.00 | 5,140.00 | 5,420.00 | 5,420.00 | -8.14% | 44,612 |
| Jun 5, 2026 | 6,050.00 | 6,050.00 | 5,660.00 | 5,900.00 | 5,900.00 | -3.28% | 15,069 |
| Jun 4, 2026 | 6,440.00 | 6,690.00 | 5,870.00 | 6,100.00 | 6,100.00 | -5.72% | 48,554 |
| Jun 2, 2026 | 6,360.00 | 6,470.00 | 6,060.00 | 6,470.00 | 6,470.00 | 2.21% | 30,221 |
| Jun 1, 2026 | 5,890.00 | 6,360.00 | 5,820.00 | 6,330.00 | 6,330.00 | 7.47% | 53,490 |
| May 29, 2026 | 5,680.00 | 6,170.00 | 5,600.00 | 5,890.00 | 5,890.00 | 3.51% | 21,648 |
| May 28, 2026 | 5,700.00 | 5,730.00 | 5,440.00 | 5,690.00 | 5,690.00 | -0.70% | 34,179 |
| May 27, 2026 | 5,910.00 | 5,910.00 | 5,590.00 | 5,730.00 | 5,730.00 | -4.18% | 31,542 |
| May 26, 2026 | 6,130.00 | 6,130.00 | 5,730.00 | 5,980.00 | 5,980.00 | -1.64% | 19,773 |
| May 22, 2026 | 6,080.00 | 6,080.00 | 5,670.00 | 6,080.00 | 6,080.00 | - | 10,200 |
| May 21, 2026 | 5,930.00 | 6,120.00 | 5,780.00 | 6,080.00 | 6,080.00 | 2.53% | 19,026 |
| May 20, 2026 | 6,110.00 | 6,150.00 | 5,610.00 | 5,930.00 | 5,930.00 | -3.73% | 45,946 |
| May 19, 2026 | 6,150.00 | 6,210.00 | 5,870.00 | 6,160.00 | 6,160.00 | 0.16% | 18,449 |
| May 18, 2026 | 6,380.00 | 6,380.00 | 5,940.00 | 6,150.00 | 6,150.00 | -1.44% | 21,675 |
| May 15, 2026 | 6,470.00 | 6,470.00 | 6,030.00 | 6,240.00 | 6,240.00 | -2.50% | 25,305 |
| May 14, 2026 | 6,640.00 | 6,720.00 | 6,290.00 | 6,400.00 | 6,400.00 | -3.18% | 15,824 |
| May 13, 2026 | 6,830.00 | 6,830.00 | 6,460.00 | 6,610.00 | 6,610.00 | -3.22% | 37,772 |
| May 12, 2026 | 7,010.00 | 7,010.00 | 6,550.00 | 6,830.00 | 6,830.00 | -2.57% | 20,798 |
| May 11, 2026 | 7,590.00 | 7,600.00 | 6,630.00 | 7,010.00 | 7,010.00 | -7.76% | 66,729 |
| May 8, 2026 | 7,810.00 | 7,820.00 | 7,290.00 | 7,600.00 | 7,600.00 | -2.19% | 35,091 |
| May 7, 2026 | 7,800.00 | 7,820.00 | 7,610.00 | 7,770.00 | 7,770.00 | -0.38% | 10,315 |
| May 6, 2026 | 8,000.00 | 8,000.00 | 7,620.00 | 7,800.00 | 7,800.00 | -2.50% | 21,318 |
| May 4, 2026 | 8,140.00 | 8,140.00 | 7,790.00 | 8,000.00 | 8,000.00 | 1.27% | 18,823 |
| Apr 30, 2026 | 7,900.00 | 7,940.00 | 7,750.00 | 7,900.00 | 7,900.00 | - | 21,134 |
| Apr 29, 2026 | 8,110.00 | 8,110.00 | 7,750.00 | 7,900.00 | 7,900.00 | -2.71% | 9,073 |
| Apr 28, 2026 | 8,090.00 | 8,200.00 | 7,840.00 | 8,120.00 | 8,120.00 | 0.37% | 20,737 |
| Apr 27, 2026 | 8,000.00 | 8,180.00 | 7,700.00 | 8,090.00 | 8,090.00 | 2.02% | 20,943 |
| Apr 24, 2026 | 8,100.00 | 8,230.00 | 7,890.00 | 7,930.00 | 7,930.00 | -1.49% | 16,365 |
| Apr 23, 2026 | 8,000.00 | 8,290.00 | 7,650.00 | 8,050.00 | 8,050.00 | 0.88% | 27,851 |
| Apr 22, 2026 | 8,010.00 | 8,010.00 | 7,820.00 | 7,980.00 | 7,980.00 | -0.37% | 11,806 |
| Apr 21, 2026 | 7,920.00 | 8,100.00 | 7,920.00 | 8,010.00 | 8,010.00 | 1.65% | 21,015 |
| Apr 20, 2026 | 8,210.00 | 8,210.00 | 7,800.00 | 7,880.00 | 7,880.00 | -3.19% | 23,461 |
| Apr 17, 2026 | 8,540.00 | 8,540.00 | 8,050.00 | 8,140.00 | 8,140.00 | -4.68% | 17,184 |
| Apr 16, 2026 | 8,620.00 | 8,620.00 | 8,300.00 | 8,540.00 | 8,540.00 | 0.12% | 23,434 |
| Apr 15, 2026 | 8,880.00 | 8,880.00 | 8,460.00 | 8,530.00 | 8,530.00 | -4.05% | 24,528 |
| Apr 14, 2026 | 8,880.00 | 8,910.00 | 8,780.00 | 8,890.00 | 8,890.00 | 0.11% | 23,663 |