WITHTECH Co., LTD. (KOSDAQ:348350)
South Korea · Delayed Price · Currency is KRW 8,920.00
-140.00 (-1.55%)
At close: Feb 5, 2026
WITHTECH Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 5, 2026 | 8,770.00 | 9,000.00 | 8,710.00 | 8,840.00 | 8,646.99 | 1.49% | 27,192 |
| Jan 2, 2026 | 8,480.00 | 8,720.00 | 8,480.00 | 8,710.00 | 8,519.83 | 2.23% | 8,613 |
| Dec 30, 2025 | 8,300.00 | 8,600.00 | 8,200.00 | 8,520.00 | 8,333.97 | 1.55% | 20,607 |
| Dec 29, 2025 | 8,260.00 | 8,430.00 | 8,100.00 | 8,390.00 | 8,206.81 | - | 11,436 |
| Dec 26, 2025 | 8,330.00 | 8,470.00 | 8,250.00 | 8,390.00 | 8,206.81 | 0.72% | 12,246 |
| Dec 24, 2025 | 8,410.00 | 8,410.00 | 8,160.00 | 8,330.00 | 8,148.12 | -0.95% | 9,763 |
| Dec 23, 2025 | 8,560.00 | 8,590.00 | 8,390.00 | 8,410.00 | 8,226.38 | -2.21% | 16,818 |
| Dec 22, 2025 | 8,380.00 | 8,650.00 | 8,380.00 | 8,600.00 | 8,412.23 | 1.90% | 10,929 |
| Dec 19, 2025 | 8,370.00 | 8,490.00 | 8,210.00 | 8,440.00 | 8,255.72 | 0.84% | 8,784 |
| Dec 18, 2025 | 8,480.00 | 8,570.00 | 8,300.00 | 8,370.00 | 8,187.25 | -2.22% | 14,849 |
| Dec 17, 2025 | 8,460.00 | 8,680.00 | 8,440.00 | 8,560.00 | 8,373.10 | 1.18% | 10,826 |
| Dec 16, 2025 | 8,740.00 | 8,740.00 | 8,420.00 | 8,460.00 | 8,275.28 | -2.65% | 17,606 |
| Dec 15, 2025 | 8,730.00 | 8,730.00 | 8,500.00 | 8,690.00 | 8,500.26 | -0.46% | 5,698 |
| Dec 12, 2025 | 8,690.00 | 8,800.00 | 8,520.00 | 8,730.00 | 8,539.39 | 1.39% | 16,070 |
| Dec 11, 2025 | 8,570.00 | 8,730.00 | 8,500.00 | 8,610.00 | 8,422.01 | 0.58% | 13,685 |
| Dec 10, 2025 | 8,570.00 | 8,700.00 | 8,460.00 | 8,560.00 | 8,373.10 | -0.93% | 20,997 |
| Dec 9, 2025 | 8,600.00 | 8,770.00 | 8,530.00 | 8,640.00 | 8,451.35 | -0.46% | 14,237 |
| Dec 8, 2025 | 8,670.00 | 8,830.00 | 8,600.00 | 8,680.00 | 8,490.48 | 0.12% | 25,844 |
| Dec 5, 2025 | 8,490.00 | 8,670.00 | 8,470.00 | 8,670.00 | 8,480.70 | 1.52% | 20,461 |
| Dec 4, 2025 | 8,720.00 | 8,740.00 | 8,460.00 | 8,540.00 | 8,353.54 | -1.16% | 13,722 |
| Dec 3, 2025 | 8,680.00 | 8,700.00 | 8,520.00 | 8,640.00 | 8,451.35 | 1.53% | 16,526 |
| Dec 2, 2025 | 8,500.00 | 8,550.00 | 8,380.00 | 8,510.00 | 8,324.19 | 0.35% | 8,687 |
| Dec 1, 2025 | 8,660.00 | 8,670.00 | 8,440.00 | 8,480.00 | 8,294.85 | 0.47% | 22,920 |
| Nov 28, 2025 | 8,280.00 | 8,470.00 | 8,220.00 | 8,440.00 | 8,255.72 | 1.93% | 24,118 |
| Nov 27, 2025 | 8,180.00 | 8,330.00 | 8,130.00 | 8,280.00 | 8,099.21 | 1.22% | 13,780 |
| Nov 26, 2025 | 8,120.00 | 8,190.00 | 8,020.00 | 8,180.00 | 8,001.40 | 1.11% | 11,743 |
| Nov 25, 2025 | 7,920.00 | 8,200.00 | 7,920.00 | 8,090.00 | 7,913.36 | 1.51% | 21,312 |