WITHTECH Co., LTD. (KOSDAQ:348350)
South Korea · Delayed Price · Currency is KRW 10,300
+410 (4.15%)
At close: Mar 20, 2026
WITHTECH Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 10,140.00 | 10,760.00 | 10,140.00 | 10,300.00 | 10,300.00 | 4.15% | 103,710 |
| Mar 19, 2026 | 10,090.00 | 10,090.00 | 9,650.00 | 9,890.00 | 9,890.00 | -1.98% | 46,448 |
| Mar 18, 2026 | 10,160.00 | 10,500.00 | 9,990.00 | 10,090.00 | 10,090.00 | -0.69% | 66,958 |
| Mar 17, 2026 | 9,990.00 | 10,640.00 | 9,990.00 | 10,160.00 | 10,160.00 | 2.63% | 77,343 |
| Mar 16, 2026 | 9,950.00 | 10,460.00 | 9,770.00 | 9,900.00 | 9,900.00 | 0.92% | 80,690 |
| Mar 13, 2026 | 9,890.00 | 10,050.00 | 9,650.00 | 9,810.00 | 9,810.00 | -1.70% | 52,476 |
| Mar 12, 2026 | 9,760.00 | 10,250.00 | 9,760.00 | 9,980.00 | 9,980.00 | 1.84% | 66,723 |
| Mar 11, 2026 | 9,780.00 | 10,070.00 | 9,650.00 | 9,800.00 | 9,800.00 | 0.20% | 101,835 |
| Mar 10, 2026 | 9,030.00 | 10,890.00 | 8,950.00 | 9,780.00 | 9,780.00 | 11.26% | 362,232 |
| Mar 9, 2026 | 9,470.00 | 9,470.00 | 8,540.00 | 8,790.00 | 8,790.00 | -7.76% | 46,419 |
| Mar 6, 2026 | 8,900.00 | 9,550.00 | 8,900.00 | 9,530.00 | 9,530.00 | 3.70% | 33,592 |
| Mar 5, 2026 | 8,900.00 | 9,400.00 | 8,900.00 | 9,190.00 | 9,190.00 | 10.32% | 48,624 |
| Mar 4, 2026 | 9,480.00 | 9,480.00 | 8,200.00 | 8,330.00 | 8,330.00 | -12.22% | 91,348 |
| Mar 3, 2026 | 9,860.00 | 10,200.00 | 9,390.00 | 9,490.00 | 9,490.00 | -4.33% | 75,115 |
| Feb 27, 2026 | 10,380.00 | 10,380.00 | 9,670.00 | 9,920.00 | 9,920.00 | -4.43% | 96,013 |
| Feb 26, 2026 | 10,390.00 | 11,000.00 | 10,200.00 | 10,380.00 | 10,380.00 | -0.10% | 208,364 |
| Feb 25, 2026 | 9,960.00 | 11,110.00 | 9,860.00 | 10,390.00 | 10,390.00 | 4.84% | 393,538 |
| Feb 24, 2026 | 9,770.00 | 10,020.00 | 9,700.00 | 9,910.00 | 9,910.00 | 1.43% | 98,941 |
| Feb 23, 2026 | 9,630.00 | 9,940.00 | 9,430.00 | 9,770.00 | 9,770.00 | 1.56% | 100,186 |
| Feb 20, 2026 | 9,670.00 | 9,680.00 | 9,400.00 | 9,620.00 | 9,620.00 | -0.82% | 66,702 |
| Feb 19, 2026 | 9,570.00 | 9,780.00 | 9,450.00 | 9,700.00 | 9,700.00 | 3.08% | 65,151 |
| Feb 13, 2026 | 9,300.00 | 9,730.00 | 9,160.00 | 9,410.00 | 9,410.00 | -0.84% | 49,462 |
| Feb 12, 2026 | 9,780.00 | 9,850.00 | 9,450.00 | 9,490.00 | 9,490.00 | -2.97% | 75,717 |
| Feb 11, 2026 | 9,350.00 | 9,880.00 | 9,180.00 | 9,780.00 | 9,780.00 | 4.60% | 232,486 |
| Feb 10, 2026 | 9,500.00 | 9,500.00 | 9,100.00 | 9,350.00 | 9,350.00 | 2.52% | 54,596 |
| Feb 9, 2026 | 8,980.00 | 9,180.00 | 8,890.00 | 9,120.00 | 9,120.00 | 3.17% | 32,210 |
| Feb 6, 2026 | 8,900.00 | 8,900.00 | 8,390.00 | 8,840.00 | 8,840.00 | -0.90% | 37,159 |
| Feb 5, 2026 | 9,070.00 | 9,080.00 | 8,890.00 | 8,920.00 | 8,920.00 | -1.55% | 27,963 |
| Feb 4, 2026 | 8,920.00 | 9,100.00 | 8,880.00 | 9,060.00 | 9,060.00 | 0.55% | 33,523 |
| Feb 3, 2026 | 9,080.00 | 9,080.00 | 8,830.00 | 9,010.00 | 9,010.00 | 2.62% | 24,655 |
| Feb 2, 2026 | 9,170.00 | 9,180.00 | 8,770.00 | 8,780.00 | 8,780.00 | -4.25% | 40,656 |
| Jan 30, 2026 | 9,300.00 | 9,360.00 | 9,050.00 | 9,170.00 | 9,170.00 | -1.40% | 35,252 |
| Jan 29, 2026 | 9,300.00 | 9,370.00 | 9,080.00 | 9,300.00 | 9,300.00 | 0.76% | 72,250 |
| Jan 28, 2026 | 9,100.00 | 9,400.00 | 9,100.00 | 9,230.00 | 9,230.00 | 1.88% | 57,493 |
| Jan 27, 2026 | 9,160.00 | 9,380.00 | 8,970.00 | 9,060.00 | 9,060.00 | -1.09% | 89,617 |
| Jan 26, 2026 | 9,100.00 | 9,290.00 | 9,030.00 | 9,160.00 | 8,960.00 | 0.66% | 71,390 |
| Jan 23, 2026 | 8,950.00 | 9,170.00 | 8,810.00 | 9,100.00 | 8,901.31 | 1.79% | 46,027 |
| Jan 22, 2026 | 9,050.00 | 9,240.00 | 8,910.00 | 8,940.00 | 8,744.80 | -0.67% | 54,000 |
| Jan 21, 2026 | 9,010.00 | 9,290.00 | 8,820.00 | 9,000.00 | 8,803.49 | -0.33% | 106,618 |
| Jan 20, 2026 | 8,640.00 | 9,120.00 | 8,500.00 | 9,030.00 | 8,832.84 | 3.56% | 122,699 |
| Jan 19, 2026 | 8,500.00 | 8,750.00 | 8,470.00 | 8,720.00 | 8,529.61 | 2.83% | 43,263 |
| Jan 16, 2026 | 8,470.00 | 8,680.00 | 8,410.00 | 8,480.00 | 8,294.85 | 0.12% | 36,831 |
| Jan 15, 2026 | 8,400.00 | 8,470.00 | 8,320.00 | 8,470.00 | 8,285.07 | 0.24% | 38,364 |
| Jan 14, 2026 | 8,680.00 | 8,710.00 | 8,450.00 | 8,450.00 | 8,265.50 | -1.97% | 43,949 |
| Jan 13, 2026 | 8,450.00 | 8,740.00 | 8,430.00 | 8,620.00 | 8,431.79 | 1.06% | 58,197 |
| Jan 12, 2026 | 8,390.00 | 9,800.00 | 8,370.00 | 8,530.00 | 8,343.76 | 3.77% | 718,841 |
| Jan 9, 2026 | 8,230.00 | 8,450.00 | 8,160.00 | 8,220.00 | 8,040.52 | -0.84% | 15,334 |
| Jan 8, 2026 | 8,600.00 | 8,600.00 | 8,290.00 | 8,290.00 | 8,109.00 | -3.38% | 21,990 |
| Jan 7, 2026 | 8,780.00 | 8,860.00 | 8,540.00 | 8,580.00 | 8,392.66 | -2.28% | 21,038 |
| Jan 6, 2026 | 8,840.00 | 8,930.00 | 8,760.00 | 8,780.00 | 8,588.30 | -0.68% | 14,139 |