WOT. Co., Ltd (KOSDAQ:396470)
South Korea · Delayed Price · Currency is KRW 7,010.00
+170.00 (2.49%)
At close: Jan 22, 2026
WOT. Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 7,010.00 | 7,110.00 | 6,970.00 | 7,060.00 | 7,060.00 | 0.71% | 86,817 |
| Jan 22, 2026 | 6,930.00 | 7,080.00 | 6,880.00 | 7,010.00 | 7,010.00 | 2.49% | 73,538 |
| Jan 21, 2026 | 7,030.00 | 7,030.00 | 6,760.00 | 6,840.00 | 6,840.00 | -2.70% | 126,949 |
| Jan 20, 2026 | 7,030.00 | 7,120.00 | 6,930.00 | 7,030.00 | 7,030.00 | - | 73,340 |
| Jan 19, 2026 | 6,980.00 | 7,040.00 | 6,910.00 | 7,030.00 | 7,030.00 | 1.01% | 51,305 |
| Jan 16, 2026 | 7,040.00 | 7,090.00 | 6,890.00 | 6,960.00 | 6,960.00 | -0.57% | 48,710 |
| Jan 15, 2026 | 6,990.00 | 7,040.00 | 6,890.00 | 7,000.00 | 7,000.00 | -0.57% | 77,801 |
| Jan 14, 2026 | 7,130.00 | 7,210.00 | 7,000.00 | 7,040.00 | 7,040.00 | -0.71% | 81,250 |
| Jan 13, 2026 | 7,070.00 | 7,150.00 | 7,020.00 | 7,090.00 | 7,090.00 | 0.28% | 74,986 |
| Jan 12, 2026 | 7,090.00 | 7,160.00 | 7,000.00 | 7,070.00 | 7,070.00 | - | 83,647 |
| Jan 9, 2026 | 7,130.00 | 7,200.00 | 6,990.00 | 7,070.00 | 7,070.00 | -0.28% | 62,584 |
| Jan 8, 2026 | 7,100.00 | 7,330.00 | 7,070.00 | 7,090.00 | 7,090.00 | -1.53% | 127,490 |
| Jan 7, 2026 | 7,490.00 | 7,490.00 | 7,030.00 | 7,200.00 | 7,200.00 | -3.61% | 164,403 |
| Jan 6, 2026 | 7,350.00 | 7,580.00 | 7,340.00 | 7,470.00 | 7,470.00 | -0.27% | 138,317 |
| Jan 5, 2026 | 7,740.00 | 7,780.00 | 7,400.00 | 7,490.00 | 7,490.00 | -0.66% | 397,658 |
| Jan 2, 2026 | 7,240.00 | 7,770.00 | 7,140.00 | 7,540.00 | 7,540.00 | 2.72% | 699,015 |
| Dec 30, 2025 | 6,880.00 | 8,460.00 | 6,880.00 | 7,340.00 | 7,340.00 | 5.61% | 3,295,605 |
| Dec 29, 2025 | 6,990.00 | 7,020.00 | 6,900.00 | 6,950.00 | 6,950.00 | 1.02% | 33,709 |
| Dec 26, 2025 | 6,870.00 | 6,950.00 | 6,830.00 | 6,880.00 | 6,830.00 | 0.15% | 32,482 |
| Dec 24, 2025 | 6,930.00 | 6,940.00 | 6,830.00 | 6,870.00 | 6,820.07 | -0.58% | 19,898 |
| Dec 23, 2025 | 7,040.00 | 7,040.00 | 6,800.00 | 6,910.00 | 6,859.78 | - | 22,229 |
| Dec 22, 2025 | 6,820.00 | 6,930.00 | 6,820.00 | 6,910.00 | 6,859.78 | 2.22% | 32,175 |
| Dec 19, 2025 | 6,700.00 | 6,770.00 | 6,600.00 | 6,760.00 | 6,710.87 | 1.20% | 36,408 |
| Dec 18, 2025 | 6,760.00 | 6,780.00 | 6,600.00 | 6,680.00 | 6,631.45 | -2.20% | 48,319 |
| Dec 17, 2025 | 6,810.00 | 6,840.00 | 6,750.00 | 6,830.00 | 6,780.36 | 0.44% | 14,910 |
| Dec 16, 2025 | 6,980.00 | 6,980.00 | 6,800.00 | 6,800.00 | 6,750.58 | -2.02% | 30,676 |
| Dec 15, 2025 | 6,900.00 | 6,960.00 | 6,880.00 | 6,940.00 | 6,889.56 | -0.72% | 13,108 |
| Dec 12, 2025 | 6,920.00 | 7,010.00 | 6,890.00 | 6,990.00 | 6,939.20 | 1.01% | 20,065 |
| Dec 11, 2025 | 6,980.00 | 6,990.00 | 6,900.00 | 6,920.00 | 6,869.71 | -0.14% | 20,874 |
| Dec 10, 2025 | 6,950.00 | 7,020.00 | 6,920.00 | 6,930.00 | 6,879.64 | -0.86% | 21,513 |
| Dec 9, 2025 | 7,040.00 | 7,040.00 | 6,940.00 | 6,990.00 | 6,939.20 | -0.29% | 13,824 |
| Dec 8, 2025 | 7,090.00 | 7,090.00 | 6,940.00 | 7,010.00 | 6,959.06 | - | 22,637 |
| Dec 5, 2025 | 6,980.00 | 7,080.00 | 6,940.00 | 7,010.00 | 6,959.06 | 0.57% | 14,137 |
| Dec 4, 2025 | 7,150.00 | 7,150.00 | 6,940.00 | 6,970.00 | 6,919.35 | -2.65% | 41,110 |
| Dec 3, 2025 | 7,200.00 | 7,250.00 | 7,070.00 | 7,160.00 | 7,107.97 | 0.14% | 34,915 |
| Dec 2, 2025 | 7,290.00 | 7,290.00 | 7,080.00 | 7,150.00 | 7,098.04 | -0.83% | 17,531 |
| Dec 1, 2025 | 7,210.00 | 7,330.00 | 7,170.00 | 7,210.00 | 7,157.60 | 1.12% | 30,183 |
| Nov 28, 2025 | 7,010.00 | 7,200.00 | 7,000.00 | 7,130.00 | 7,078.18 | 2.44% | 43,423 |
| Nov 27, 2025 | 7,000.00 | 7,090.00 | 6,940.00 | 6,960.00 | 6,909.42 | -0.43% | 17,473 |
| Nov 26, 2025 | 6,940.00 | 7,000.00 | 6,850.00 | 6,990.00 | 6,939.20 | 2.19% | 14,922 |
| Nov 25, 2025 | 6,900.00 | 7,050.00 | 6,830.00 | 6,840.00 | 6,790.29 | 0.15% | 22,511 |
| Nov 24, 2025 | 7,010.00 | 7,050.00 | 6,830.00 | 6,830.00 | 6,780.36 | -1.87% | 39,381 |
| Nov 21, 2025 | 6,950.00 | 7,050.00 | 6,910.00 | 6,960.00 | 6,909.42 | -2.38% | 52,978 |
| Nov 20, 2025 | 7,280.00 | 7,280.00 | 7,070.00 | 7,130.00 | 7,078.18 | 2.00% | 25,534 |
| Nov 19, 2025 | 7,180.00 | 7,230.00 | 6,960.00 | 6,990.00 | 6,939.20 | -3.05% | 61,298 |
| Nov 18, 2025 | 7,380.00 | 7,420.00 | 7,200.00 | 7,210.00 | 7,157.60 | -3.87% | 48,265 |
| Nov 17, 2025 | 7,560.00 | 7,720.00 | 7,440.00 | 7,500.00 | 7,445.49 | 0.13% | 41,839 |
| Nov 14, 2025 | 7,590.00 | 7,640.00 | 7,480.00 | 7,490.00 | 7,435.57 | -4.10% | 71,482 |
| Nov 13, 2025 | 7,840.00 | 7,860.00 | 7,680.00 | 7,810.00 | 7,753.24 | -0.89% | 80,554 |
| Nov 12, 2025 | 8,170.00 | 8,180.00 | 7,720.00 | 7,880.00 | 7,822.73 | 4.93% | 300,604 |