WITHTECH Co., LTD. (KOSDAQ:348350)
South Korea · Delayed Price · Currency is KRW 9,210.00
-530.00 (-5.44%)
At close: Aug 1, 2025, 3:30 PM KST
WITHTECH Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 9,640.00 | 10,370.00 | 9,570.00 | 10,010.00 | - | 3.95% | 179,690 |
| Aug 6, 2025 | 9,530.00 | 9,770.00 | 9,430.00 | 9,630.00 | - | 1.05% | 44,136 |
| Aug 5, 2025 | 9,490.00 | 9,630.00 | 9,380.00 | 9,530.00 | - | 0.42% | 33,135 |
| Aug 4, 2025 | 9,090.00 | 9,590.00 | 9,090.00 | 9,490.00 | - | 3.04% | 43,722 |
| Aug 1, 2025 | 9,740.00 | 9,740.00 | 9,150.00 | 9,210.00 | - | -5.44% | 63,214 |
| Jul 31, 2025 | 9,850.00 | 9,870.00 | 9,500.00 | 9,740.00 | - | -0.20% | 59,722 |
| Jul 30, 2025 | 10,180.00 | 10,180.00 | 9,740.00 | 9,760.00 | - | -4.22% | 94,688 |
| Jul 29, 2025 | 10,100.00 | 10,960.00 | 9,820.00 | 10,190.00 | - | 1.70% | 386,151 |
| Jul 28, 2025 | 9,550.00 | 10,360.00 | 9,550.00 | 10,020.00 | - | 5.03% | 208,254 |
| Jul 25, 2025 | 9,500.00 | 9,800.00 | 9,500.00 | 9,540.00 | - | -0.21% | 62,254 |
| Jul 24, 2025 | 9,800.00 | 9,930.00 | 9,560.00 | 9,560.00 | - | -2.15% | 87,465 |
| Jul 23, 2025 | 9,780.00 | 10,690.00 | 9,590.00 | 9,770.00 | - | -0.31% | 496,473 |
| Jul 22, 2025 | 10,270.00 | 10,270.00 | 9,650.00 | 9,800.00 | - | -4.58% | 118,290 |
| Jul 21, 2025 | 10,060.00 | 10,320.00 | 9,850.00 | 10,270.00 | - | 1.78% | 130,070 |
| Jul 18, 2025 | 10,700.00 | 10,720.00 | 10,090.00 | 10,090.00 | - | -6.31% | 200,381 |
| Jul 17, 2025 | 11,380.00 | 11,380.00 | 10,730.00 | 10,770.00 | - | -4.44% | 218,540 |
| Jul 16, 2025 | 11,060.00 | 11,450.00 | 10,600.00 | 11,270.00 | - | 1.90% | 389,861 |
| Jul 15, 2025 | 10,930.00 | 12,500.00 | 10,840.00 | 11,060.00 | - | 3.27% | 2,753,076 |
| Jul 14, 2025 | 10,640.00 | 10,990.00 | 10,510.00 | 10,710.00 | - | 0.75% | 181,976 |
| Jul 11, 2025 | 10,400.00 | 10,780.00 | 10,210.00 | 10,630.00 | - | 1.72% | 172,157 |
| Jul 10, 2025 | 10,210.00 | 10,930.00 | 10,210.00 | 10,450.00 | - | 2.85% | 454,806 |
| Jul 9, 2025 | 10,500.00 | 10,530.00 | 10,120.00 | 10,160.00 | - | -2.40% | 170,032 |
| Jul 8, 2025 | 10,710.00 | 10,720.00 | 10,300.00 | 10,410.00 | - | -2.80% | 229,563 |
| Jul 7, 2025 | 11,290.00 | 11,290.00 | 10,550.00 | 10,710.00 | - | -6.05% | 340,635 |
| Jul 4, 2025 | 11,190.00 | 12,460.00 | 11,110.00 | 11,400.00 | - | 3.45% | 1,616,347 |
| Jul 3, 2025 | 12,100.00 | 12,190.00 | 11,020.00 | 11,020.00 | - | -8.93% | 509,467 |
| Jul 2, 2025 | 12,670.00 | 12,870.00 | 11,810.00 | 12,100.00 | - | -6.71% | 816,403 |
| Jul 1, 2025 | 11,290.00 | 14,440.00 | 11,270.00 | 12,970.00 | - | 15.80% | 7,909,182 |
| Jun 30, 2025 | 12,550.00 | 13,240.00 | 11,200.00 | 11,200.00 | - | -6.82% | 1,882,178 |
| Jun 27, 2025 | 10,330.00 | 12,480.00 | 10,260.00 | 12,020.00 | - | 25.21% | 5,828,486 |
| Jun 26, 2025 | 9,640.00 | 10,470.00 | 9,400.00 | 9,600.00 | - | -0.93% | 662,065 |
| Jun 25, 2025 | 9,590.00 | 10,160.00 | 9,210.00 | 9,690.00 | - | 3.97% | 394,297 |
| Jun 24, 2025 | 9,600.00 | 9,600.00 | 9,270.00 | 9,320.00 | - | -0.96% | 168,574 |
| Jun 23, 2025 | 8,870.00 | 10,630.00 | 8,780.00 | 9,410.00 | - | 4.56% | 1,651,875 |
| Jun 20, 2025 | 11,550.00 | 11,550.00 | 8,970.00 | 9,000.00 | - | 1.24% | 2,227,859 |
| Jun 19, 2025 | 7,880.00 | 9,000.00 | 7,740.00 | 8,890.00 | - | 12.82% | 797,908 |
| Jun 18, 2025 | 7,650.00 | 7,910.00 | 7,640.00 | 7,880.00 | - | 3.28% | 16,030 |
| Jun 17, 2025 | 7,740.00 | 7,790.00 | 7,590.00 | 7,630.00 | - | -1.17% | 14,101 |
| Jun 16, 2025 | 7,700.00 | 7,770.00 | 7,580.00 | 7,720.00 | - | -0.13% | 21,327 |
| Jun 13, 2025 | 7,900.00 | 7,950.00 | 7,700.00 | 7,730.00 | - | -2.64% | 19,984 |
| Jun 12, 2025 | 7,860.00 | 8,000.00 | 7,800.00 | 7,940.00 | - | 1.02% | 19,293 |
| Jun 11, 2025 | 7,830.00 | 7,880.00 | 7,800.00 | 7,860.00 | - | 0.38% | 13,959 |
| Jun 10, 2025 | 7,990.00 | 8,070.00 | 7,800.00 | 7,830.00 | - | -2.97% | 27,731 |
| Jun 9, 2025 | 7,800.00 | 8,170.00 | 7,750.00 | 8,070.00 | - | 3.59% | 15,870 |
| Jun 5, 2025 | 7,810.00 | 7,900.00 | 7,760.00 | 7,790.00 | - | -0.26% | 18,637 |
| Jun 4, 2025 | 7,880.00 | 7,990.00 | 7,740.00 | 7,810.00 | - | 0.13% | 25,802 |
| Jun 2, 2025 | 7,900.00 | 7,900.00 | 7,680.00 | 7,800.00 | - | -1.27% | 18,291 |
| May 30, 2025 | 7,660.00 | 7,900.00 | 7,580.00 | 7,900.00 | - | 1.94% | 30,768 |
| May 29, 2025 | 7,620.00 | 7,820.00 | 7,490.00 | 7,750.00 | - | 1.71% | 42,005 |
| May 28, 2025 | 7,630.00 | 7,700.00 | 7,500.00 | 7,620.00 | - | - | 18,876 |