WOT. Co., Ltd (KOSDAQ:396470)
South Korea · Delayed Price · Currency is KRW 6,940.00
+210.00 (3.12%)
At close: Mar 6, 2026
WOT. Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,790.00 | 6,790.00 | 6,120.00 | 6,310.00 | 6,310.00 | -9.08% | 104,305 |
| Mar 6, 2026 | 6,730.00 | 6,950.00 | 6,540.00 | 6,940.00 | 6,940.00 | 3.12% | 86,565 |
| Mar 5, 2026 | 6,250.00 | 6,770.00 | 6,250.00 | 6,730.00 | 6,730.00 | 11.98% | 105,417 |
| Mar 4, 2026 | 6,740.00 | 6,900.00 | 5,880.00 | 6,010.00 | 6,010.00 | -12.90% | 263,597 |
| Mar 3, 2026 | 7,160.00 | 7,370.00 | 6,860.00 | 6,900.00 | 6,900.00 | -4.43% | 143,363 |
| Feb 27, 2026 | 7,410.00 | 7,480.00 | 7,220.00 | 7,220.00 | 7,220.00 | -3.60% | 149,303 |
| Feb 26, 2026 | 7,500.00 | 7,740.00 | 7,420.00 | 7,490.00 | 7,490.00 | 0.81% | 166,609 |
| Feb 25, 2026 | 7,620.00 | 7,700.00 | 7,420.00 | 7,430.00 | 7,430.00 | -1.85% | 124,602 |
| Feb 24, 2026 | 7,490.00 | 7,620.00 | 7,360.00 | 7,570.00 | 7,570.00 | 1.07% | 99,876 |
| Feb 23, 2026 | 7,450.00 | 7,590.00 | 7,390.00 | 7,490.00 | 7,490.00 | 1.90% | 113,391 |
| Feb 20, 2026 | 7,400.00 | 7,500.00 | 7,340.00 | 7,350.00 | 7,350.00 | -1.47% | 80,554 |
| Feb 19, 2026 | 7,300.00 | 7,530.00 | 7,220.00 | 7,460.00 | 7,460.00 | 3.61% | 114,351 |
| Feb 13, 2026 | 7,330.00 | 7,390.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.57% | 73,330 |
| Feb 12, 2026 | 7,400.00 | 7,460.00 | 7,290.00 | 7,390.00 | 7,390.00 | 0.41% | 85,819 |
| Feb 11, 2026 | 7,440.00 | 7,450.00 | 7,320.00 | 7,360.00 | 7,360.00 | -1.87% | 83,640 |
| Feb 10, 2026 | 7,650.00 | 7,650.00 | 7,400.00 | 7,500.00 | 7,500.00 | -0.92% | 72,263 |
| Feb 9, 2026 | 7,340.00 | 7,650.00 | 7,340.00 | 7,570.00 | 7,570.00 | 4.99% | 119,082 |
| Feb 6, 2026 | 7,200.00 | 7,340.00 | 6,870.00 | 7,210.00 | 7,210.00 | -1.10% | 105,799 |
| Feb 5, 2026 | 7,560.00 | 7,560.00 | 7,270.00 | 7,290.00 | 7,290.00 | -3.83% | 92,472 |
| Feb 4, 2026 | 7,560.00 | 7,690.00 | 7,490.00 | 7,580.00 | 7,580.00 | -0.79% | 115,642 |
| Feb 3, 2026 | 7,420.00 | 7,660.00 | 7,190.00 | 7,640.00 | 7,640.00 | 4.51% | 120,228 |
| Feb 2, 2026 | 7,600.00 | 7,750.00 | 6,930.00 | 7,310.00 | 7,310.00 | -4.82% | 142,623 |
| Jan 30, 2026 | 7,660.00 | 8,050.00 | 7,590.00 | 7,680.00 | 7,680.00 | -0.13% | 293,838 |
| Jan 29, 2026 | 7,770.00 | 7,840.00 | 7,360.00 | 7,690.00 | 7,690.00 | 1.45% | 354,987 |
| Jan 28, 2026 | 7,410.00 | 7,590.00 | 7,350.00 | 7,580.00 | 7,580.00 | 2.99% | 260,940 |
| Jan 27, 2026 | 7,220.00 | 7,440.00 | 7,140.00 | 7,360.00 | 7,360.00 | 1.66% | 117,089 |
| Jan 26, 2026 | 7,120.00 | 7,250.00 | 7,060.00 | 7,240.00 | 7,240.00 | 2.55% | 122,702 |
| 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 |