WITHTECH Co., LTD. (KOSDAQ:348350)
South Korea · Delayed Price · Currency is KRW 9,450.00
+140.00 (1.50%)
At close: Oct 10, 2025
WITHTECH Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 9,380.00 | 9,740.00 | 9,380.00 | 9,450.00 | 9,450.00 | 1.50% | 131,771 |
| 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 |
| Sep 3, 2025 | 8,470.00 | 8,550.00 | 8,350.00 | 8,490.00 | 8,490.00 | 0.24% | 17,060 |
| Sep 2, 2025 | 8,450.00 | 8,520.00 | 8,300.00 | 8,470.00 | 8,470.00 | 0.24% | 22,970 |
| Sep 1, 2025 | 8,750.00 | 8,920.00 | 8,350.00 | 8,450.00 | 8,450.00 | -3.32% | 36,969 |
| Aug 29, 2025 | 8,680.00 | 8,740.00 | 8,610.00 | 8,740.00 | 8,740.00 | 0.46% | 15,112 |
| Aug 28, 2025 | 8,750.00 | 8,770.00 | 8,590.00 | 8,700.00 | 8,700.00 | -0.57% | 26,876 |
| Aug 27, 2025 | 8,840.00 | 8,990.00 | 8,750.00 | 8,750.00 | 8,750.00 | -1.02% | 13,477 |
| Aug 26, 2025 | 8,800.00 | 9,000.00 | 8,800.00 | 8,840.00 | 8,840.00 | -1.23% | 15,109 |
| Aug 25, 2025 | 9,000.00 | 9,100.00 | 8,900.00 | 8,950.00 | 8,950.00 | 0.45% | 35,250 |
| Aug 22, 2025 | 8,820.00 | 9,080.00 | 8,820.00 | 8,910.00 | 8,910.00 | 1.14% | 21,079 |
| Aug 21, 2025 | 8,760.00 | 9,160.00 | 8,700.00 | 8,810.00 | 8,810.00 | 1.50% | 73,301 |
| Aug 20, 2025 | 8,880.00 | 8,900.00 | 8,380.00 | 8,680.00 | 8,680.00 | -3.66% | 65,644 |
| Aug 19, 2025 | 9,280.00 | 9,340.00 | 8,980.00 | 9,010.00 | 9,010.00 | -3.84% | 48,841 |
| Aug 18, 2025 | 9,480.00 | 9,600.00 | 9,200.00 | 9,370.00 | 9,370.00 | -1.58% | 30,547 |
| Aug 14, 2025 | 9,760.00 | 9,850.00 | 9,520.00 | 9,520.00 | 9,520.00 | -2.46% | 38,026 |
| Aug 13, 2025 | 9,680.00 | 10,220.00 | 9,680.00 | 9,760.00 | 9,760.00 | 0.72% | 98,288 |
| Aug 12, 2025 | 9,900.00 | 9,950.00 | 9,660.00 | 9,690.00 | 9,690.00 | -1.62% | 38,629 |
| Aug 11, 2025 | 10,030.00 | 10,030.00 | 9,820.00 | 9,850.00 | 9,850.00 | -0.30% | 42,171 |
| Aug 8, 2025 | 9,940.00 | 10,400.00 | 9,880.00 | 9,880.00 | 9,880.00 | -1.30% | 89,835 |
| Aug 7, 2025 | 9,640.00 | 10,370.00 | 9,570.00 | 10,010.00 | 10,010.00 | 3.95% | 179,690 |
| Aug 6, 2025 | 9,530.00 | 9,770.00 | 9,430.00 | 9,630.00 | 9,630.00 | 1.05% | 44,136 |
| Aug 5, 2025 | 9,490.00 | 9,630.00 | 9,380.00 | 9,530.00 | 9,530.00 | 0.42% | 33,135 |
| Aug 4, 2025 | 9,090.00 | 9,590.00 | 9,090.00 | 9,490.00 | 9,490.00 | 3.04% | 43,722 |
| Aug 1, 2025 | 9,740.00 | 9,740.00 | 9,150.00 | 9,210.00 | 9,210.00 | -5.44% | 63,214 |
| Jul 31, 2025 | 9,850.00 | 9,870.00 | 9,500.00 | 9,740.00 | 9,740.00 | -0.20% | 59,722 |
| Jul 30, 2025 | 10,180.00 | 10,180.00 | 9,740.00 | 9,760.00 | 9,760.00 | -4.22% | 94,688 |
| Jul 29, 2025 | 10,100.00 | 10,960.00 | 9,820.00 | 10,190.00 | 10,190.00 | 1.70% | 386,151 |
| Jul 28, 2025 | 9,550.00 | 10,360.00 | 9,550.00 | 10,020.00 | 10,020.00 | 5.03% | 208,254 |
| Jul 25, 2025 | 9,500.00 | 9,800.00 | 9,500.00 | 9,540.00 | 9,540.00 | -0.21% | 62,254 |