WITHTECH Co., LTD. (KOSDAQ:348350)
South Korea · Delayed Price · Currency is KRW 8,140.00
-330.00 (-3.90%)
At close: Jun 10, 2026
WITHTECH Co., LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 10, 2026 | 8,460.00 | 8,580.00 | 7,900.00 | 8,140.00 | 8,140.00 | -3.90% | 58,891 |
| Jun 9, 2026 | 8,000.00 | 8,500.00 | 8,000.00 | 8,470.00 | 8,470.00 | 4.96% | 43,839 |
| Jun 8, 2026 | 7,660.00 | 8,540.00 | 7,660.00 | 8,070.00 | 8,070.00 | -7.77% | 94,717 |
| Jun 5, 2026 | 8,900.00 | 9,080.00 | 8,430.00 | 8,750.00 | 8,750.00 | -3.74% | 58,246 |
| Jun 4, 2026 | 9,000.00 | 9,660.00 | 9,000.00 | 9,090.00 | 9,090.00 | 0.66% | 38,271 |
| Jun 2, 2026 | 9,600.00 | 9,640.00 | 8,880.00 | 9,030.00 | 9,030.00 | -8.04% | 111,543 |
| Jun 1, 2026 | 10,570.00 | 10,600.00 | 9,710.00 | 9,820.00 | 9,820.00 | -7.10% | 80,310 |
| May 29, 2026 | 11,340.00 | 11,390.00 | 10,310.00 | 10,570.00 | 10,570.00 | -4.86% | 93,637 |
| May 28, 2026 | 11,250.00 | 11,250.00 | 10,210.00 | 11,110.00 | 11,110.00 | 1.00% | 108,434 |
| May 27, 2026 | 10,920.00 | 12,000.00 | 10,650.00 | 11,000.00 | 11,000.00 | 4.96% | 311,763 |
| May 26, 2026 | 10,740.00 | 11,440.00 | 10,450.00 | 10,480.00 | 10,480.00 | -1.96% | 73,463 |
| May 22, 2026 | 10,410.00 | 10,920.00 | 10,120.00 | 10,690.00 | 10,690.00 | 5.74% | 80,052 |
| May 21, 2026 | 9,710.00 | 10,390.00 | 9,710.00 | 10,110.00 | 10,110.00 | 5.42% | 99,011 |
| May 20, 2026 | 9,300.00 | 10,880.00 | 9,110.00 | 9,590.00 | 9,590.00 | 3.12% | 484,031 |
| May 19, 2026 | 9,600.00 | 9,600.00 | 8,840.00 | 9,300.00 | 9,300.00 | -3.33% | 90,728 |
| May 18, 2026 | 10,690.00 | 10,690.00 | 9,200.00 | 9,620.00 | 9,620.00 | -14.49% | 232,344 |
| May 15, 2026 | 11,280.00 | 11,760.00 | 10,600.00 | 11,250.00 | 11,250.00 | - | 150,465 |
| May 14, 2026 | 10,770.00 | 11,750.00 | 10,720.00 | 11,250.00 | 11,250.00 | 4.46% | 61,904 |
| May 13, 2026 | 10,950.00 | 11,150.00 | 10,680.00 | 10,770.00 | 10,770.00 | -1.64% | 38,981 |
| May 12, 2026 | 11,440.00 | 11,650.00 | 10,760.00 | 10,950.00 | 10,950.00 | -6.09% | 102,675 |
| May 11, 2026 | 11,690.00 | 11,900.00 | 11,220.00 | 11,660.00 | 11,660.00 | 2.91% | 85,201 |
| May 8, 2026 | 11,250.00 | 11,460.00 | 10,900.00 | 11,330.00 | 11,330.00 | - | 39,701 |
| May 7, 2026 | 12,000.00 | 12,010.00 | 11,110.00 | 11,330.00 | 11,330.00 | -5.58% | 103,625 |
| May 6, 2026 | 11,890.00 | 12,670.00 | 11,810.00 | 12,000.00 | 12,000.00 | 2.65% | 187,270 |
| May 4, 2026 | 11,260.00 | 11,990.00 | 11,260.00 | 11,690.00 | 11,690.00 | 5.79% | 108,699 |
| Apr 30, 2026 | 11,350.00 | 11,600.00 | 11,000.00 | 11,050.00 | 11,050.00 | -2.56% | 58,168 |
| Apr 29, 2026 | 10,920.00 | 11,550.00 | 10,750.00 | 11,340.00 | 11,340.00 | 3.85% | 88,006 |
| 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% | 90,652 |
| Apr 23, 2026 | 10,550.00 | 10,940.00 | 10,400.00 | 10,540.00 | 10,540.00 | 1.15% | 98,993 |
| Apr 22, 2026 | 10,470.00 | 10,560.00 | 10,190.00 | 10,420.00 | 10,420.00 | 1.26% | 29,166 |
| 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% | 28,742 |
| 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% | 44,124 |
| Apr 15, 2026 | 10,450.00 | 11,300.00 | 10,410.00 | 10,850.00 | 10,850.00 | 5.14% | 138,881 |
| 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% | 18,411 |
| Apr 9, 2026 | 10,140.00 | 10,140.00 | 9,740.00 | 9,910.00 | 9,910.00 | -2.27% | 29,644 |
| Apr 8, 2026 | 9,830.00 | 10,150.00 | 9,760.00 | 10,140.00 | 10,140.00 | 5.19% | 48,325 |
| Apr 7, 2026 | 9,750.00 | 9,830.00 | 9,420.00 | 9,640.00 | 9,640.00 | 1.26% | 14,822 |
| 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% | 17,377 |
| 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% | 23,602 |
| Mar 31, 2026 | 9,950.00 | 10,150.00 | 9,410.00 | 9,560.00 | 9,560.00 | -4.02% | 33,933 |
| 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% | 24,329 |