WITHTECH Co., LTD. (KOSDAQ:348350)
South Korea · Delayed Price · Currency is KRW 11,330
0.00 (0.00%)
At close: May 8, 2026
WITHTECH Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 11,250.00 | 11,460.00 | 10,900.00 | 11,330.00 | 11,330.00 | - | 39,541 |
| May 7, 2026 | 12,000.00 | 12,010.00 | 11,110.00 | 11,330.00 | 11,330.00 | -5.58% | 103,255 |
| May 6, 2026 | 11,890.00 | 12,670.00 | 11,810.00 | 12,000.00 | 12,000.00 | 2.65% | 187,032 |
| May 4, 2026 | 11,260.00 | 11,990.00 | 11,260.00 | 11,690.00 | 11,690.00 | 5.79% | 107,477 |
| Apr 30, 2026 | 11,350.00 | 11,600.00 | 11,000.00 | 11,050.00 | 11,050.00 | -2.56% | 58,136 |
| Apr 29, 2026 | 10,920.00 | 11,550.00 | 10,750.00 | 11,340.00 | 11,340.00 | 3.85% | 87,864 |
| Apr 28, 2026 | 11,000.00 | 11,210.00 | 10,770.00 | 10,920.00 | 10,920.00 | -0.46% | 47,089 |
| Apr 27, 2026 | 11,080.00 | 11,150.00 | 10,860.00 | 10,970.00 | 10,970.00 | -0.09% | 60,071 |
| Apr 24, 2026 | 10,540.00 | 11,070.00 | 10,540.00 | 10,980.00 | 10,980.00 | 4.17% | 90,407 |
| Apr 23, 2026 | 10,550.00 | 10,940.00 | 10,400.00 | 10,540.00 | 10,540.00 | 1.15% | 98,395 |
| Apr 22, 2026 | 10,470.00 | 10,560.00 | 10,190.00 | 10,420.00 | 10,420.00 | 1.26% | 29,073 |
| Apr 21, 2026 | 10,280.00 | 10,400.00 | 10,200.00 | 10,290.00 | 10,290.00 | -0.19% | 38,744 |
| Apr 20, 2026 | 10,360.00 | 10,490.00 | 10,250.00 | 10,310.00 | 10,310.00 | -1.72% | 28,698 |
| Apr 17, 2026 | 10,660.00 | 10,660.00 | 10,410.00 | 10,490.00 | 10,490.00 | -1.87% | 21,450 |
| Apr 16, 2026 | 10,850.00 | 10,910.00 | 10,500.00 | 10,690.00 | 10,690.00 | -1.47% | 44,014 |
| Apr 15, 2026 | 10,450.00 | 11,300.00 | 10,410.00 | 10,850.00 | 10,850.00 | 5.14% | 138,744 |
| Apr 14, 2026 | 10,300.00 | 10,440.00 | 10,160.00 | 10,320.00 | 10,320.00 | 2.69% | 55,517 |
| Apr 13, 2026 | 9,830.00 | 10,290.00 | 9,780.00 | 10,050.00 | 10,050.00 | 1.31% | 27,882 |
| Apr 10, 2026 | 10,000.00 | 10,090.00 | 9,860.00 | 9,920.00 | 9,920.00 | 0.10% | 18,290 |
| Apr 9, 2026 | 10,140.00 | 10,140.00 | 9,740.00 | 9,910.00 | 9,910.00 | -2.27% | 29,586 |
| Apr 8, 2026 | 9,830.00 | 10,150.00 | 9,760.00 | 10,140.00 | 10,140.00 | 5.19% | 47,784 |
| Apr 7, 2026 | 9,750.00 | 9,830.00 | 9,420.00 | 9,640.00 | 9,640.00 | 1.26% | 14,377 |
| Apr 6, 2026 | 9,650.00 | 9,900.00 | 9,430.00 | 9,520.00 | 9,520.00 | -1.35% | 16,363 |
| Apr 3, 2026 | 9,500.00 | 9,930.00 | 9,500.00 | 9,650.00 | 9,650.00 | 2.33% | 17,327 |
| Apr 2, 2026 | 10,290.00 | 10,430.00 | 9,300.00 | 9,430.00 | 9,430.00 | -6.63% | 38,421 |
| Apr 1, 2026 | 9,800.00 | 10,200.00 | 9,800.00 | 10,100.00 | 10,100.00 | 5.65% | 23,124 |
| Mar 31, 2026 | 9,950.00 | 10,150.00 | 9,410.00 | 9,560.00 | 9,560.00 | -4.02% | 32,888 |
| Mar 30, 2026 | 9,720.00 | 10,170.00 | 9,410.00 | 9,960.00 | 9,960.00 | 1.53% | 49,399 |
| Mar 27, 2026 | 9,700.00 | 9,990.00 | 9,600.00 | 9,810.00 | 9,810.00 | -0.81% | 24,306 |
| Mar 26, 2026 | 10,330.00 | 10,570.00 | 9,870.00 | 9,890.00 | 9,890.00 | -5.09% | 46,926 |
| Mar 25, 2026 | 10,110.00 | 10,640.00 | 10,110.00 | 10,420.00 | 10,420.00 | 3.68% | 51,855 |
| Mar 24, 2026 | 11,000.00 | 11,020.00 | 9,910.00 | 10,050.00 | 10,050.00 | -5.28% | 133,049 |
| Mar 23, 2026 | 10,240.00 | 11,630.00 | 10,100.00 | 10,610.00 | 10,610.00 | 3.01% | 408,966 |
| 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 |