WITHTECH Co., LTD. (KOSDAQ:348350)
South Korea · Delayed Price · Currency is KRW 8,270.00
-70.00 (-0.84%)
At close: Nov 19, 2025
WITHTECH Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 19, 2025 | 8,350.00 | 8,500.00 | 8,070.00 | 8,270.00 | 8,270.00 | -0.84% | 35,852 |
| Nov 18, 2025 | 8,730.00 | 8,760.00 | 8,330.00 | 8,340.00 | 8,340.00 | -5.23% | 37,048 |
| Nov 17, 2025 | 8,500.00 | 8,890.00 | 8,470.00 | 8,800.00 | 8,800.00 | 4.14% | 42,017 |
| Nov 14, 2025 | 8,380.00 | 8,850.00 | 8,330.00 | 8,450.00 | 8,450.00 | -0.24% | 40,409 |
| Nov 13, 2025 | 8,420.00 | 8,850.00 | 8,420.00 | 8,470.00 | 8,470.00 | -0.24% | 17,134 |
| Nov 12, 2025 | 8,430.00 | 8,560.00 | 8,360.00 | 8,490.00 | 8,490.00 | 0.24% | 12,469 |
| Nov 11, 2025 | 8,500.00 | 8,750.00 | 8,390.00 | 8,470.00 | 8,470.00 | -1.05% | 32,387 |
| Nov 10, 2025 | 8,070.00 | 9,120.00 | 7,990.00 | 8,560.00 | 8,560.00 | 6.34% | 210,744 |
| Nov 7, 2025 | 8,100.00 | 8,710.00 | 7,940.00 | 8,050.00 | 8,050.00 | -3.36% | 137,991 |
| Nov 6, 2025 | 8,750.00 | 8,750.00 | 8,330.00 | 8,330.00 | 8,330.00 | -0.95% | 45,347 |
| Nov 5, 2025 | 8,890.00 | 8,900.00 | 8,200.00 | 8,410.00 | 8,410.00 | -6.14% | 102,182 |
| Nov 4, 2025 | 8,680.00 | 9,210.00 | 8,520.00 | 8,960.00 | 8,960.00 | 3.23% | 92,136 |
| Nov 3, 2025 | 8,790.00 | 8,880.00 | 8,540.00 | 8,680.00 | 8,680.00 | -1.25% | 65,087 |
| Oct 31, 2025 | 8,700.00 | 9,160.00 | 8,500.00 | 8,790.00 | 8,790.00 | 1.27% | 52,845 |
| Oct 30, 2025 | 9,360.00 | 9,360.00 | 8,670.00 | 8,680.00 | 8,680.00 | -7.46% | 85,063 |
| Oct 29, 2025 | 9,240.00 | 9,590.00 | 9,000.00 | 9,380.00 | 9,380.00 | 1.96% | 83,657 |
| Oct 28, 2025 | 9,240.00 | 9,350.00 | 9,190.00 | 9,200.00 | 9,200.00 | -0.86% | 36,875 |
| Oct 27, 2025 | 9,650.00 | 9,750.00 | 9,270.00 | 9,280.00 | 9,280.00 | -3.13% | 79,959 |
| Oct 24, 2025 | 9,610.00 | 10,330.00 | 9,300.00 | 9,580.00 | 9,580.00 | -0.52% | 303,226 |
| Oct 23, 2025 | 9,750.00 | 10,030.00 | 9,550.00 | 9,630.00 | 9,630.00 | -2.23% | 169,142 |
| Oct 22, 2025 | 9,500.00 | 10,290.00 | 9,210.00 | 9,850.00 | 9,850.00 | 3.47% | 520,547 |
| Oct 21, 2025 | 8,800.00 | 9,680.00 | 8,800.00 | 9,520.00 | 9,520.00 | 9.55% | 378,602 |
| Oct 20, 2025 | 8,660.00 | 8,890.00 | 8,570.00 | 8,690.00 | 8,690.00 | 1.16% | 22,724 |
| Oct 17, 2025 | 8,910.00 | 8,960.00 | 8,590.00 | 8,590.00 | 8,590.00 | -3.59% | 60,391 |
| Oct 16, 2025 | 9,040.00 | 9,220.00 | 8,900.00 | 8,910.00 | 8,910.00 | -2.41% | 48,950 |
| Oct 15, 2025 | 8,880.00 | 9,210.00 | 8,880.00 | 9,130.00 | 9,130.00 | 2.24% | 45,954 |
| Oct 14, 2025 | 9,280.00 | 9,480.00 | 8,820.00 | 8,930.00 | 8,930.00 | -3.46% | 107,701 |
| Oct 13, 2025 | 9,210.00 | 9,400.00 | 9,040.00 | 9,250.00 | 9,250.00 | -2.12% | 56,802 |
| Oct 10, 2025 | 9,380.00 | 9,740.00 | 9,380.00 | 9,450.00 | 9,450.00 | 1.50% | 133,258 |
| Oct 2, 2025 | 9,040.00 | 10,040.00 | 9,040.00 | 9,310.00 | 9,310.00 | 3.44% | 609,559 |
| Oct 1, 2025 | 9,130.00 | 9,330.00 | 8,930.00 | 9,000.00 | 9,000.00 | -1.42% | 145,431 |
| Sep 30, 2025 | 8,550.00 | 10,570.00 | 8,470.00 | 9,130.00 | 9,130.00 | 6.29% | 1,236,945 |
| Sep 29, 2025 | 8,590.00 | 8,670.00 | 8,420.00 | 8,590.00 | 8,590.00 | -0.12% | 13,171 |
| Sep 26, 2025 | 8,780.00 | 8,850.00 | 8,460.00 | 8,600.00 | 8,600.00 | -2.71% | 27,709 |
| Sep 25, 2025 | 8,810.00 | 8,910.00 | 8,780.00 | 8,840.00 | 8,840.00 | -1.12% | 18,445 |
| Sep 24, 2025 | 8,890.00 | 8,950.00 | 8,770.00 | 8,940.00 | 8,940.00 | 0.68% | 25,518 |
| Sep 23, 2025 | 9,250.00 | 9,250.00 | 8,880.00 | 8,880.00 | 8,880.00 | -1.88% | 25,891 |
| Sep 22, 2025 | 8,980.00 | 9,370.00 | 8,970.00 | 9,050.00 | 9,050.00 | 0.78% | 34,680 |
| Sep 19, 2025 | 9,140.00 | 9,440.00 | 8,900.00 | 8,980.00 | 8,980.00 | -1.75% | 60,853 |
| Sep 18, 2025 | 8,730.00 | 9,230.00 | 8,720.00 | 9,140.00 | 9,140.00 | 4.82% | 71,394 |
| Sep 17, 2025 | 8,840.00 | 8,840.00 | 8,620.00 | 8,720.00 | 8,720.00 | -1.36% | 21,491 |
| Sep 16, 2025 | 8,780.00 | 8,900.00 | 8,720.00 | 8,840.00 | 8,840.00 | 0.57% | 22,961 |
| Sep 15, 2025 | 8,860.00 | 8,930.00 | 8,760.00 | 8,790.00 | 8,790.00 | -0.79% | 12,279 |
| Sep 12, 2025 | 8,940.00 | 9,080.00 | 8,820.00 | 8,860.00 | 8,860.00 | -0.89% | 26,229 |
| Sep 11, 2025 | 8,880.00 | 9,050.00 | 8,810.00 | 8,940.00 | 8,940.00 | 0.68% | 59,453 |
| Sep 10, 2025 | 8,810.00 | 8,960.00 | 8,790.00 | 8,880.00 | 8,880.00 | 0.23% | 17,907 |
| Sep 9, 2025 | 8,680.00 | 8,860.00 | 8,590.00 | 8,860.00 | 8,860.00 | 2.07% | 25,880 |
| Sep 8, 2025 | 8,600.00 | 8,700.00 | 8,530.00 | 8,680.00 | 8,680.00 | 1.05% | 8,488 |
| Sep 5, 2025 | 8,660.00 | 8,790.00 | 8,590.00 | 8,590.00 | 8,590.00 | -1.04% | 15,788 |
| Sep 4, 2025 | 8,480.00 | 8,820.00 | 8,480.00 | 8,680.00 | 8,680.00 | 2.24% | 24,450 |