WOT. Co., Ltd (KOSDAQ:396470)
South Korea · Delayed Price · Currency is KRW 8,320.00
-130.00 (-1.54%)
At close: Aug 14, 2025, 3:30 PM KST
WOT. Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 8,420.00 | 8,500.00 | 8,320.00 | 8,320.00 | - | -1.54% | 74,634 |
| Aug 13, 2025 | 8,650.00 | 8,690.00 | 8,360.00 | 8,450.00 | - | 0.60% | 165,374 |
| Aug 12, 2025 | 8,300.00 | 8,750.00 | 8,240.00 | 8,400.00 | - | 1.45% | 302,664 |
| Aug 11, 2025 | 8,460.00 | 8,460.00 | 8,280.00 | 8,280.00 | - | -1.66% | 124,696 |
| Aug 8, 2025 | 8,290.00 | 8,480.00 | 8,290.00 | 8,420.00 | - | 1.94% | 156,696 |
| Aug 7, 2025 | 8,510.00 | 8,520.00 | 8,190.00 | 8,260.00 | - | 0.98% | 281,923 |
| Aug 6, 2025 | 8,100.00 | 8,400.00 | 7,980.00 | 8,180.00 | - | 1.36% | 99,376 |
| Aug 5, 2025 | 8,150.00 | 8,300.00 | 8,050.00 | 8,070.00 | - | 0.88% | 133,153 |
| Aug 4, 2025 | 7,920.00 | 8,120.00 | 7,920.00 | 8,000.00 | - | -0.74% | 195,361 |
| Aug 1, 2025 | 8,310.00 | 8,360.00 | 7,950.00 | 8,060.00 | - | -5.51% | 221,558 |
| Jul 31, 2025 | 8,780.00 | 8,810.00 | 8,400.00 | 8,530.00 | - | -3.07% | 272,252 |
| Jul 30, 2025 | 8,720.00 | 9,440.00 | 8,600.00 | 8,800.00 | - | 2.33% | 1,966,287 |
| Jul 29, 2025 | 8,590.00 | 8,870.00 | 8,370.00 | 8,600.00 | - | -3.37% | 1,016,266 |
| Jul 28, 2025 | 7,800.00 | 9,690.00 | 7,640.00 | 8,900.00 | - | 17.41% | 5,245,461 |
| Jul 25, 2025 | 7,830.00 | 7,830.00 | 7,580.00 | 7,580.00 | - | -3.56% | 50,412 |
| Jul 24, 2025 | 7,670.00 | 8,000.00 | 7,530.00 | 7,860.00 | - | 3.83% | 172,085 |
| Jul 23, 2025 | 7,740.00 | 7,800.00 | 7,540.00 | 7,570.00 | - | -2.07% | 39,920 |
| Jul 22, 2025 | 7,810.00 | 7,810.00 | 7,650.00 | 7,730.00 | - | -1.02% | 34,047 |
| Jul 21, 2025 | 7,840.00 | 7,850.00 | 7,650.00 | 7,810.00 | - | 0.13% | 21,037 |
| Jul 18, 2025 | 7,890.00 | 7,890.00 | 7,750.00 | 7,800.00 | - | -0.89% | 21,330 |
| Jul 17, 2025 | 7,810.00 | 7,880.00 | 7,650.00 | 7,870.00 | - | 1.16% | 45,264 |
| Jul 16, 2025 | 7,790.00 | 7,870.00 | 7,720.00 | 7,780.00 | - | -0.26% | 18,051 |
| Jul 15, 2025 | 7,700.00 | 7,820.00 | 7,670.00 | 7,800.00 | - | 0.65% | 28,932 |
| Jul 14, 2025 | 7,850.00 | 7,880.00 | 7,710.00 | 7,750.00 | - | -1.27% | 22,941 |
| Jul 11, 2025 | 7,840.00 | 7,890.00 | 7,780.00 | 7,850.00 | - | 0.90% | 30,820 |
| Jul 10, 2025 | 7,750.00 | 7,870.00 | 7,740.00 | 7,780.00 | - | 0.52% | 22,282 |
| Jul 9, 2025 | 7,810.00 | 7,850.00 | 7,730.00 | 7,740.00 | - | -1.40% | 22,413 |
| Jul 8, 2025 | 7,760.00 | 7,870.00 | 7,700.00 | 7,850.00 | - | 0.38% | 22,387 |
| Jul 7, 2025 | 7,850.00 | 7,920.00 | 7,730.00 | 7,820.00 | - | -1.26% | 28,652 |
| Jul 4, 2025 | 8,040.00 | 8,040.00 | 7,900.00 | 7,920.00 | - | -0.75% | 41,118 |
| Jul 3, 2025 | 7,840.00 | 8,030.00 | 7,840.00 | 7,980.00 | - | 2.57% | 75,277 |
| Jul 2, 2025 | 7,840.00 | 7,840.00 | 7,630.00 | 7,780.00 | - | -1.02% | 49,849 |
| Jul 1, 2025 | 7,960.00 | 7,970.00 | 7,830.00 | 7,860.00 | - | -0.38% | 38,249 |
| Jun 30, 2025 | 8,080.00 | 8,080.00 | 7,880.00 | 7,890.00 | - | -0.75% | 32,700 |
| Jun 27, 2025 | 8,080.00 | 8,120.00 | 7,950.00 | 7,950.00 | - | -0.87% | 38,081 |
| Jun 26, 2025 | 8,300.00 | 8,340.00 | 8,010.00 | 8,020.00 | - | -1.96% | 82,740 |
| Jun 25, 2025 | 8,260.00 | 8,370.00 | 8,100.00 | 8,180.00 | - | 0.62% | 121,176 |
| Jun 24, 2025 | 8,030.00 | 8,180.00 | 8,030.00 | 8,130.00 | - | 3.44% | 86,679 |
| Jun 23, 2025 | 7,990.00 | 8,020.00 | 7,850.00 | 7,860.00 | - | -2.60% | 59,066 |
| Jun 20, 2025 | 7,950.00 | 8,140.00 | 7,930.00 | 8,070.00 | - | 1.25% | 39,386 |
| Jun 19, 2025 | 8,170.00 | 8,170.00 | 7,920.00 | 7,970.00 | - | -1.36% | 41,376 |
| Jun 18, 2025 | 8,010.00 | 8,090.00 | 7,950.00 | 8,080.00 | - | 0.87% | 51,677 |
| Jun 17, 2025 | 8,100.00 | 8,260.00 | 7,920.00 | 8,010.00 | - | -0.62% | 92,213 |
| Jun 16, 2025 | 7,980.00 | 8,150.00 | 7,830.00 | 8,060.00 | - | - | 78,876 |
| Jun 13, 2025 | 8,260.00 | 8,260.00 | 7,900.00 | 8,060.00 | - | -1.23% | 78,848 |
| Jun 12, 2025 | 8,200.00 | 8,250.00 | 8,110.00 | 8,160.00 | - | -0.24% | 39,168 |
| Jun 11, 2025 | 8,110.00 | 8,260.00 | 8,110.00 | 8,180.00 | - | 1.24% | 67,412 |
| Jun 10, 2025 | 8,170.00 | 8,200.00 | 8,050.00 | 8,080.00 | - | -0.74% | 46,933 |
| Jun 9, 2025 | 8,220.00 | 8,240.00 | 8,040.00 | 8,140.00 | - | 0.37% | 41,412 |
| Jun 5, 2025 | 8,070.00 | 8,230.00 | 8,050.00 | 8,110.00 | - | 0.50% | 58,986 |