WITHTECH Co., LTD. (KOSDAQ:348350)
South Korea · Delayed Price · Currency is KRW 9,290.00
-310.00 (-3.23%)
At close: Sep 23, 2026
WITHTECH Co., LTD. Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |