WOT. Co., Ltd (KOSDAQ:396470)
South Korea · Delayed Price · Currency is KRW 8,250.00
+50.00 (0.61%)
At close: Sep 19, 2025
WOT. Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 8,550.00 | 8,550.00 | 8,190.00 | 8,250.00 | 8,250.00 | 0.61% | 130,619 |
| Sep 18, 2025 | 7,980.00 | 8,290.00 | 7,850.00 | 8,200.00 | 8,200.00 | 4.46% | 155,653 |
| Sep 17, 2025 | 7,870.00 | 7,970.00 | 7,820.00 | 7,850.00 | 7,850.00 | -2.24% | 41,992 |
| Sep 16, 2025 | 7,980.00 | 8,060.00 | 7,870.00 | 8,030.00 | 8,030.00 | 1.65% | 91,502 |
| Sep 15, 2025 | 7,930.00 | 8,030.00 | 7,790.00 | 7,900.00 | 7,900.00 | 1.28% | 85,502 |
| Sep 12, 2025 | 7,740.00 | 7,890.00 | 7,740.00 | 7,800.00 | 7,800.00 | 1.30% | 69,884 |
| Sep 11, 2025 | 7,780.00 | 7,810.00 | 7,660.00 | 7,700.00 | 7,700.00 | -0.13% | 30,361 |
| Sep 10, 2025 | 7,680.00 | 7,820.00 | 7,680.00 | 7,710.00 | 7,710.00 | 0.52% | 40,127 |
| Sep 9, 2025 | 7,640.00 | 7,690.00 | 7,560.00 | 7,670.00 | 7,670.00 | 1.86% | 46,559 |
| Sep 8, 2025 | 7,540.00 | 7,600.00 | 7,490.00 | 7,530.00 | 7,530.00 | 0.27% | 25,301 |
| Sep 5, 2025 | 7,560.00 | 7,800.00 | 7,500.00 | 7,510.00 | 7,510.00 | 2.04% | 88,371 |
| Sep 4, 2025 | 7,340.00 | 7,470.00 | 7,340.00 | 7,360.00 | 7,360.00 | 0.27% | 32,175 |
| Sep 3, 2025 | 7,300.00 | 7,370.00 | 7,240.00 | 7,340.00 | 7,340.00 | 0.69% | 28,642 |
| Sep 2, 2025 | 7,300.00 | 7,430.00 | 7,290.00 | 7,290.00 | 7,290.00 | -0.27% | 37,394 |
| Sep 1, 2025 | 7,540.00 | 7,660.00 | 7,280.00 | 7,310.00 | 7,310.00 | -4.82% | 66,320 |
| Aug 29, 2025 | 7,720.00 | 7,950.00 | 7,660.00 | 7,680.00 | 7,680.00 | -0.39% | 42,824 |
| Aug 28, 2025 | 7,630.00 | 7,800.00 | 7,630.00 | 7,710.00 | 7,710.00 | - | 64,755 |
| Aug 27, 2025 | 7,770.00 | 7,830.00 | 7,680.00 | 7,710.00 | 7,710.00 | -0.77% | 36,128 |
| Aug 26, 2025 | 7,700.00 | 7,890.00 | 7,700.00 | 7,770.00 | 7,770.00 | 0.13% | 78,653 |
| Aug 25, 2025 | 7,810.00 | 7,880.00 | 7,710.00 | 7,760.00 | 7,760.00 | 1.84% | 30,612 |
| Aug 22, 2025 | 7,670.00 | 7,830.00 | 7,600.00 | 7,620.00 | 7,620.00 | -0.13% | 81,876 |
| Aug 21, 2025 | 7,830.00 | 7,850.00 | 7,610.00 | 7,630.00 | 7,630.00 | 0.13% | 55,298 |
| Aug 20, 2025 | 7,700.00 | 7,820.00 | 7,510.00 | 7,620.00 | 7,620.00 | -3.42% | 164,519 |
| Aug 19, 2025 | 8,010.00 | 8,170.00 | 7,890.00 | 7,890.00 | 7,890.00 | -2.35% | 75,977 |
| Aug 18, 2025 | 8,210.00 | 8,280.00 | 8,070.00 | 8,080.00 | 8,080.00 | -2.88% | 141,988 |
| Aug 14, 2025 | 8,420.00 | 8,500.00 | 8,320.00 | 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 | 8,450.00 | 0.60% | 165,374 |
| Aug 12, 2025 | 8,300.00 | 8,750.00 | 8,240.00 | 8,400.00 | 8,400.00 | 1.45% | 302,664 |
| Aug 11, 2025 | 8,460.00 | 8,460.00 | 8,280.00 | 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 | 8,420.00 | 1.94% | 156,696 |
| Aug 7, 2025 | 8,510.00 | 8,520.00 | 8,190.00 | 8,260.00 | 8,260.00 | 0.98% | 281,923 |
| Aug 6, 2025 | 8,100.00 | 8,400.00 | 7,980.00 | 8,180.00 | 8,180.00 | 1.36% | 99,376 |
| Aug 5, 2025 | 8,150.00 | 8,300.00 | 8,050.00 | 8,070.00 | 8,070.00 | 0.88% | 133,153 |
| Aug 4, 2025 | 7,920.00 | 8,120.00 | 7,920.00 | 8,000.00 | 8,000.00 | -0.74% | 195,361 |
| Aug 1, 2025 | 8,310.00 | 8,360.00 | 7,950.00 | 8,060.00 | 8,060.00 | -5.51% | 221,558 |
| Jul 31, 2025 | 8,780.00 | 8,810.00 | 8,400.00 | 8,530.00 | 8,530.00 | -3.07% | 272,252 |
| Jul 30, 2025 | 8,720.00 | 9,440.00 | 8,600.00 | 8,800.00 | 8,800.00 | 2.33% | 1,966,287 |
| Jul 29, 2025 | 8,590.00 | 8,870.00 | 8,370.00 | 8,600.00 | 8,600.00 | -3.37% | 1,016,266 |
| Jul 28, 2025 | 7,800.00 | 9,690.00 | 7,640.00 | 8,900.00 | 8,900.00 | 17.41% | 5,245,461 |
| Jul 25, 2025 | 7,830.00 | 7,830.00 | 7,580.00 | 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 | 7,860.00 | 3.83% | 172,085 |
| Jul 23, 2025 | 7,740.00 | 7,800.00 | 7,540.00 | 7,570.00 | 7,570.00 | -2.07% | 39,920 |
| Jul 22, 2025 | 7,810.00 | 7,810.00 | 7,650.00 | 7,730.00 | 7,730.00 | -1.02% | 34,047 |
| Jul 21, 2025 | 7,840.00 | 7,850.00 | 7,650.00 | 7,810.00 | 7,810.00 | 0.13% | 21,037 |
| Jul 18, 2025 | 7,890.00 | 7,890.00 | 7,750.00 | 7,800.00 | 7,800.00 | -0.89% | 21,330 |
| Jul 17, 2025 | 7,810.00 | 7,880.00 | 7,650.00 | 7,870.00 | 7,870.00 | 1.16% | 45,264 |
| Jul 16, 2025 | 7,790.00 | 7,870.00 | 7,720.00 | 7,780.00 | 7,780.00 | -0.26% | 18,051 |
| Jul 15, 2025 | 7,700.00 | 7,820.00 | 7,670.00 | 7,800.00 | 7,800.00 | 0.65% | 28,932 |
| Jul 14, 2025 | 7,850.00 | 7,880.00 | 7,710.00 | 7,750.00 | 7,750.00 | -1.27% | 22,941 |
| Jul 11, 2025 | 7,840.00 | 7,890.00 | 7,780.00 | 7,850.00 | 7,850.00 | 0.90% | 30,820 |