WITHTECH Co., LTD. (KOSDAQ:348350)
South Korea · Delayed Price · Currency is KRW 9,220.00
+470.00 (5.37%)
At close: Oct 16, 2026
WITHTECH Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 8,750.00 | 9,600.00 | 8,660.00 | 9,220.00 | 9,220.00 | 5.37% | 17,539 |
| Oct 15, 2026 | 9,270.00 | 9,270.00 | 8,460.00 | 8,750.00 | 8,750.00 | -6.72% | 23,557 |
| Oct 14, 2026 | 9,820.00 | 9,890.00 | 9,260.00 | 9,380.00 | 9,380.00 | -3.10% | 14,170 |
| Oct 13, 2026 | 9,550.00 | 9,810.00 | 9,300.00 | 9,680.00 | 9,680.00 | 0.73% | 21,271 |
| Oct 12, 2026 | 9,950.00 | 9,950.00 | 9,500.00 | 9,610.00 | 9,610.00 | -2.93% | 18,791 |
| Oct 8, 2026 | 9,880.00 | 10,130.00 | 9,580.00 | 9,900.00 | 9,900.00 | 2.27% | 29,173 |
| Oct 7, 2026 | 9,580.00 | 9,800.00 | 9,560.00 | 9,680.00 | 9,680.00 | -0.62% | 11,526 |
| Oct 6, 2026 | 9,920.00 | 9,920.00 | 9,150.00 | 9,740.00 | 9,740.00 | -0.81% | 17,196 |
| Oct 2, 2026 | 9,770.00 | 9,940.00 | 9,670.00 | 9,820.00 | 9,820.00 | 0.51% | 16,612 |
| Oct 1, 2026 | 9,350.00 | 10,000.00 | 9,350.00 | 9,770.00 | 9,770.00 | 4.72% | 34,376 |
| Sep 30, 2026 | 9,470.00 | 9,490.00 | 9,100.00 | 9,330.00 | 9,330.00 | 1.41% | 11,858 |
| Sep 29, 2026 | 9,330.00 | 9,380.00 | 9,020.00 | 9,200.00 | 9,200.00 | -1.39% | 6,505 |
| Sep 28, 2026 | 9,500.00 | 9,500.00 | 9,150.00 | 9,330.00 | 9,330.00 | 0.43% | 10,038 |
| Sep 23, 2026 | 9,600.00 | 9,700.00 | 9,200.00 | 9,290.00 | 9,290.00 | -3.23% | 40,706 |
| Sep 22, 2026 | 9,590.00 | 9,920.00 | 9,300.00 | 9,600.00 | 9,600.00 | 0.10% | 60,947 |
| Sep 21, 2026 | 9,610.00 | 9,670.00 | 9,450.00 | 9,590.00 | 9,590.00 | 0.10% | 22,240 |
| Sep 18, 2026 | 9,400.00 | 9,630.00 | 9,280.00 | 9,580.00 | 9,580.00 | 1.91% | 12,579 |
| Sep 17, 2026 | 8,900.00 | 9,780.00 | 8,890.00 | 9,400.00 | 9,400.00 | 5.50% | 32,210 |
| Sep 16, 2026 | 8,750.00 | 8,910.00 | 8,700.00 | 8,910.00 | 8,910.00 | 0.11% | 10,638 |
| Sep 15, 2026 | 9,320.00 | 9,320.00 | 8,750.00 | 8,900.00 | 8,900.00 | -2.41% | 34,516 |
| Sep 14, 2026 | 9,090.00 | 9,200.00 | 8,940.00 | 9,120.00 | 9,120.00 | -0.87% | 13,496 |
| Sep 11, 2026 | 9,320.00 | 9,410.00 | 9,130.00 | 9,200.00 | 9,200.00 | -1.39% | 13,842 |
| Sep 10, 2026 | 9,220.00 | 9,440.00 | 9,060.00 | 9,330.00 | 9,330.00 | -0.43% | 7,947 |
| Sep 9, 2026 | 9,510.00 | 9,620.00 | 9,280.00 | 9,370.00 | 9,370.00 | -1.47% | 8,696 |
| Sep 8, 2026 | 9,540.00 | 9,760.00 | 9,250.00 | 9,510.00 | 9,510.00 | -0.31% | 11,745 |
| Sep 7, 2026 | 9,650.00 | 9,810.00 | 9,460.00 | 9,540.00 | 9,540.00 | 0.53% | 14,501 |
| Sep 4, 2026 | 9,620.00 | 9,620.00 | 9,350.00 | 9,490.00 | 9,490.00 | 0.74% | 4,269 |
| Sep 3, 2026 | 9,380.00 | 9,450.00 | 9,110.00 | 9,420.00 | 9,420.00 | 0.43% | 16,782 |
| Sep 2, 2026 | 9,590.00 | 9,590.00 | 9,140.00 | 9,380.00 | 9,380.00 | -2.60% | 11,849 |
| Sep 1, 2026 | 10,180.00 | 10,180.00 | 9,430.00 | 9,630.00 | 9,630.00 | -1.33% | 17,686 |
| Aug 31, 2026 | 9,370.00 | 9,770.00 | 9,340.00 | 9,760.00 | 9,760.00 | 0.41% | 7,765 |
| Aug 28, 2026 | 9,840.00 | 9,840.00 | 9,570.00 | 9,720.00 | 9,720.00 | - | 4,604 |
| Aug 27, 2026 | 10,140.00 | 10,210.00 | 9,620.00 | 9,720.00 | 9,720.00 | -0.92% | 17,086 |
| Aug 26, 2026 | 9,790.00 | 9,840.00 | 9,570.00 | 9,810.00 | 9,810.00 | 0.20% | 4,807 |
| Aug 25, 2026 | 9,560.00 | 9,890.00 | 9,180.00 | 9,790.00 | 9,790.00 | 1.45% | 12,373 |
| Aug 24, 2026 | 9,630.00 | 9,790.00 | 9,370.00 | 9,650.00 | 9,650.00 | 0.52% | 10,713 |
| Aug 21, 2026 | 10,020.00 | 10,020.00 | 9,550.00 | 9,600.00 | 9,600.00 | -4.10% | 13,151 |
| Aug 20, 2026 | 10,360.00 | 10,360.00 | 9,760.00 | 10,010.00 | 10,010.00 | 1.11% | 14,619 |
| Aug 19, 2026 | 9,550.00 | 10,070.00 | 9,550.00 | 9,900.00 | 9,900.00 | -0.80% | 17,175 |
| Aug 18, 2026 | 10,230.00 | 10,440.00 | 9,800.00 | 9,980.00 | 9,980.00 | -1.77% | 23,825 |
| Aug 14, 2026 | 10,010.00 | 10,500.00 | 9,840.00 | 10,160.00 | 10,160.00 | 0.59% | 31,399 |
| Aug 13, 2026 | 10,190.00 | 10,520.00 | 10,060.00 | 10,100.00 | 10,100.00 | -0.88% | 31,673 |
| Aug 12, 2026 | 9,980.00 | 10,400.00 | 9,530.00 | 10,190.00 | 10,190.00 | 4.51% | 69,231 |
| Aug 11, 2026 | 9,480.00 | 10,080.00 | 9,140.00 | 9,750.00 | 9,750.00 | 3.83% | 64,912 |
| Aug 10, 2026 | 8,980.00 | 9,500.00 | 8,970.00 | 9,390.00 | 9,390.00 | 4.57% | 40,400 |
| 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 |