WITHTECH Co., LTD. (KOSDAQ:348350)
South Korea · Delayed Price · Currency is KRW 9,040.00
+90.00 (1.01%)
At close: Aug 6, 2026
WITHTECH Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2026 | 8,970.00 | 9,110.00 | 8,700.00 | 8,980.00 | 8,980.00 | -0.66% | 40,361 |
| Aug 6, 2026 | 9,050.00 | 9,330.00 | 8,800.00 | 9,040.00 | 9,040.00 | 1.01% | 36,381 |
| Aug 5, 2026 | 8,680.00 | 9,010.00 | 8,680.00 | 8,950.00 | 8,950.00 | 3.11% | 32,728 |
| Aug 4, 2026 | 8,790.00 | 8,790.00 | 8,300.00 | 8,680.00 | 8,680.00 | 2.48% | 28,636 |
| Aug 3, 2026 | 8,590.00 | 8,900.00 | 8,250.00 | 8,470.00 | 8,470.00 | -1.40% | 28,109 |
| Jul 31, 2026 | 7,800.00 | 8,710.00 | 7,680.00 | 8,590.00 | 8,590.00 | 13.03% | 51,311 |
| Jul 30, 2026 | 7,330.00 | 8,000.00 | 7,330.00 | 7,600.00 | 7,600.00 | -3.92% | 34,640 |
| Jul 29, 2026 | 8,500.00 | 8,670.00 | 7,660.00 | 7,910.00 | 7,910.00 | -6.83% | 61,757 |
| Jul 28, 2026 | 8,600.00 | 8,690.00 | 8,090.00 | 8,490.00 | 8,490.00 | - | 89,156 |
| Jul 27, 2026 | 9,520.00 | 9,690.00 | 9,030.00 | 9,290.00 | 8,490.00 | -2.42% | 104,103 |
| Jul 24, 2026 | 9,760.00 | 9,760.00 | 9,280.00 | 9,520.00 | 8,700.19 | -2.36% | 41,294 |
| Jul 23, 2026 | 9,600.00 | 9,900.00 | 9,430.00 | 9,750.00 | 8,910.39 | 1.46% | 47,568 |
| Jul 22, 2026 | 9,430.00 | 9,930.00 | 9,350.00 | 9,610.00 | 8,782.44 | 1.37% | 44,497 |
| Jul 21, 2026 | 9,140.00 | 9,540.00 | 8,960.00 | 9,480.00 | 8,663.64 | 2.82% | 45,733 |
| Jul 20, 2026 | 9,580.00 | 9,580.00 | 8,910.00 | 9,220.00 | 8,426.03 | -2.54% | 66,686 |
| Jul 16, 2026 | 9,760.00 | 9,760.00 | 9,270.00 | 9,460.00 | 8,645.36 | -3.07% | 51,584 |
| Jul 15, 2026 | 9,540.00 | 9,970.00 | 9,320.00 | 9,760.00 | 8,919.53 | 5.06% | 116,746 |
| Jul 14, 2026 | 8,630.00 | 9,600.00 | 8,550.00 | 9,290.00 | 8,490.00 | 4.26% | 256,342 |
| Jul 13, 2026 | 9,050.00 | 9,300.00 | 8,500.00 | 8,910.00 | 8,142.72 | -1.00% | 61,991 |
| Jul 10, 2026 | 8,000.00 | 9,000.00 | 8,000.00 | 9,000.00 | 8,224.97 | 15.38% | 57,510 |
| Jul 9, 2026 | 8,010.00 | 8,450.00 | 7,760.00 | 7,800.00 | 7,128.31 | -0.64% | 23,191 |
| Jul 8, 2026 | 7,900.00 | 8,310.00 | 7,410.00 | 7,850.00 | 7,174.00 | -3.56% | 24,796 |
| Jul 7, 2026 | 8,310.00 | 8,320.00 | 7,770.00 | 8,140.00 | 7,439.03 | -2.05% | 28,684 |
| Jul 6, 2026 | 7,970.00 | 8,370.00 | 7,700.00 | 8,310.00 | 7,594.39 | 4.14% | 30,916 |
| Jul 3, 2026 | 7,900.00 | 7,980.00 | 7,300.00 | 7,980.00 | 7,292.81 | 3.77% | 34,568 |
| Jul 2, 2026 | 7,950.00 | 7,950.00 | 7,400.00 | 7,690.00 | 7,027.78 | -4.71% | 48,752 |
| Jul 1, 2026 | 7,960.00 | 8,350.00 | 7,880.00 | 8,070.00 | 7,375.06 | 1.77% | 21,965 |
| Jun 30, 2026 | 7,800.00 | 8,350.00 | 7,710.00 | 7,930.00 | 7,247.12 | 1.67% | 26,408 |
| Jun 29, 2026 | 6,940.00 | 7,890.00 | 6,940.00 | 7,800.00 | 7,128.31 | 12.39% | 33,182 |
| Jun 26, 2026 | 7,050.00 | 7,180.00 | 6,700.00 | 6,940.00 | 6,342.37 | -1.56% | 35,436 |
| Jun 25, 2026 | 7,340.00 | 7,550.00 | 7,050.00 | 7,050.00 | 6,442.90 | -3.69% | 21,914 |
| Jun 24, 2026 | 7,470.00 | 7,580.00 | 7,180.00 | 7,320.00 | 6,689.64 | -2.79% | 25,417 |
| Jun 23, 2026 | 8,000.00 | 8,270.00 | 7,510.00 | 7,530.00 | 6,881.56 | -6.46% | 66,262 |
| Jun 22, 2026 | 7,830.00 | 8,390.00 | 7,700.00 | 8,050.00 | 7,356.78 | 2.03% | 30,643 |
| Jun 19, 2026 | 8,540.00 | 8,550.00 | 7,880.00 | 7,890.00 | 7,210.56 | -7.50% | 37,909 |
| Jun 18, 2026 | 8,740.00 | 9,000.00 | 8,420.00 | 8,530.00 | 7,795.45 | -1.50% | 16,939 |
| Jun 17, 2026 | 8,710.00 | 8,890.00 | 8,540.00 | 8,660.00 | 7,914.25 | -0.57% | 19,995 |
| Jun 16, 2026 | 9,010.00 | 9,160.00 | 8,680.00 | 8,710.00 | 7,959.95 | -3.33% | 17,085 |
| Jun 15, 2026 | 9,520.00 | 9,520.00 | 8,920.00 | 9,010.00 | 8,234.11 | 1.01% | 31,175 |
| Jun 12, 2026 | 8,790.00 | 9,180.00 | 8,530.00 | 8,920.00 | 8,151.86 | 6.19% | 39,410 |
| Jun 11, 2026 | 8,140.00 | 8,540.00 | 7,940.00 | 8,400.00 | 7,676.64 | 3.19% | 31,192 |
| Jun 10, 2026 | 8,460.00 | 8,580.00 | 7,900.00 | 8,140.00 | 7,439.03 | -3.90% | 58,892 |
| Jun 9, 2026 | 8,000.00 | 8,500.00 | 8,000.00 | 8,470.00 | 7,740.61 | 4.96% | 43,839 |
| Jun 8, 2026 | 7,660.00 | 8,540.00 | 7,660.00 | 8,070.00 | 7,375.06 | -7.77% | 94,792 |
| Jun 5, 2026 | 8,900.00 | 9,080.00 | 8,430.00 | 8,750.00 | 7,996.50 | -3.74% | 58,346 |
| Jun 4, 2026 | 9,000.00 | 9,660.00 | 9,000.00 | 9,090.00 | 8,307.22 | 0.66% | 38,271 |
| Jun 2, 2026 | 9,600.00 | 9,640.00 | 8,880.00 | 9,030.00 | 8,252.39 | -8.04% | 112,472 |
| Jun 1, 2026 | 10,570.00 | 10,600.00 | 9,710.00 | 9,820.00 | 8,974.36 | -7.10% | 80,310 |
| May 29, 2026 | 11,340.00 | 11,390.00 | 10,310.00 | 10,570.00 | 9,659.77 | -4.86% | 93,664 |
| May 28, 2026 | 11,250.00 | 11,250.00 | 10,210.00 | 11,110.00 | 10,153.27 | 1.00% | 108,786 |