WOT. Co., Ltd (KOSDAQ:396470)
South Korea · Delayed Price · Currency is KRW 5,250.00
+800.00 (17.98%)
At close: Jul 31, 2026
WOT. Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 4,695.00 | 5,250.00 | 4,695.00 | 5,250.00 | 5,250.00 | 17.98% | 114,364 |
| Jul 30, 2026 | 4,125.00 | 4,690.00 | 4,125.00 | 4,450.00 | 4,450.00 | -0.22% | 68,428 |
| Jul 29, 2026 | 4,905.00 | 5,100.00 | 4,415.00 | 4,460.00 | 4,460.00 | -8.98% | 151,214 |
| Jul 28, 2026 | 5,140.00 | 5,190.00 | 4,850.00 | 4,900.00 | 4,900.00 | -7.55% | 70,456 |
| Jul 27, 2026 | 5,250.00 | 5,700.00 | 5,250.00 | 5,300.00 | 5,300.00 | 2.12% | 61,839 |
| Jul 24, 2026 | 5,510.00 | 5,510.00 | 5,190.00 | 5,190.00 | 5,190.00 | -5.98% | 43,212 |
| Jul 23, 2026 | 5,210.00 | 5,550.00 | 5,210.00 | 5,520.00 | 5,520.00 | 5.95% | 42,257 |
| Jul 22, 2026 | 5,490.00 | 5,620.00 | 5,210.00 | 5,210.00 | 5,210.00 | -1.88% | 39,799 |
| Jul 21, 2026 | 5,070.00 | 5,350.00 | 4,975.00 | 5,310.00 | 5,310.00 | 4.73% | 41,300 |
| Jul 20, 2026 | 5,250.00 | 5,260.00 | 5,010.00 | 5,070.00 | 5,070.00 | -3.80% | 47,139 |
| Jul 16, 2026 | 5,490.00 | 5,490.00 | 5,230.00 | 5,270.00 | 5,270.00 | -5.22% | 25,936 |
| Jul 15, 2026 | 5,190.00 | 5,600.00 | 5,190.00 | 5,560.00 | 5,560.00 | 9.02% | 43,120 |
| Jul 14, 2026 | 5,180.00 | 5,280.00 | 4,855.00 | 5,100.00 | 5,100.00 | -1.92% | 68,704 |
| Jul 13, 2026 | 5,580.00 | 5,750.00 | 5,200.00 | 5,200.00 | 5,200.00 | -6.64% | 50,551 |
| Jul 10, 2026 | 5,180.00 | 5,650.00 | 5,140.00 | 5,570.00 | 5,570.00 | 8.58% | 59,547 |
| Jul 9, 2026 | 5,130.00 | 5,390.00 | 5,060.00 | 5,130.00 | 5,130.00 | -0.39% | 45,064 |
| Jul 8, 2026 | 5,420.00 | 5,560.00 | 5,150.00 | 5,150.00 | 5,150.00 | -5.16% | 73,637 |
| Jul 7, 2026 | 5,670.00 | 5,880.00 | 5,340.00 | 5,430.00 | 5,430.00 | -4.23% | 57,426 |
| Jul 6, 2026 | 5,780.00 | 5,840.00 | 5,490.00 | 5,670.00 | 5,670.00 | 0.53% | 61,802 |
| Jul 3, 2026 | 5,630.00 | 5,710.00 | 5,350.00 | 5,640.00 | 5,640.00 | 1.08% | 59,658 |
| Jul 2, 2026 | 6,050.00 | 6,180.00 | 5,550.00 | 5,580.00 | 5,580.00 | -9.85% | 90,426 |
| Jul 1, 2026 | 5,750.00 | 6,460.00 | 5,730.00 | 6,190.00 | 6,190.00 | 8.03% | 201,001 |
| Jun 30, 2026 | 5,940.00 | 6,090.00 | 5,730.00 | 5,730.00 | 5,730.00 | -3.54% | 68,598 |
| Jun 29, 2026 | 5,320.00 | 5,940.00 | 5,320.00 | 5,940.00 | 5,940.00 | 11.65% | 88,703 |
| Jun 26, 2026 | 5,630.00 | 5,900.00 | 5,120.00 | 5,320.00 | 5,320.00 | -5.51% | 179,729 |
| Jun 25, 2026 | 5,850.00 | 6,330.00 | 5,600.00 | 5,630.00 | 5,630.00 | -1.92% | 71,768 |
| Jun 24, 2026 | 5,740.00 | 5,850.00 | 5,610.00 | 5,740.00 | 5,740.00 | -0.69% | 98,589 |
| Jun 23, 2026 | 6,290.00 | 6,800.00 | 5,750.00 | 5,780.00 | 5,780.00 | -6.77% | 226,366 |
| Jun 22, 2026 | 6,300.00 | 6,470.00 | 6,070.00 | 6,200.00 | 6,200.00 | -2.05% | 77,520 |
| Jun 19, 2026 | 6,600.00 | 6,650.00 | 6,170.00 | 6,330.00 | 6,330.00 | -3.36% | 79,344 |
| Jun 18, 2026 | 6,720.00 | 6,740.00 | 6,500.00 | 6,550.00 | 6,550.00 | -2.67% | 66,393 |
| Jun 17, 2026 | 6,860.00 | 6,920.00 | 6,720.00 | 6,730.00 | 6,730.00 | -1.75% | 71,180 |
| Jun 16, 2026 | 7,090.00 | 7,160.00 | 6,850.00 | 6,850.00 | 6,850.00 | -2.84% | 70,747 |
| Jun 15, 2026 | 7,260.00 | 7,260.00 | 6,980.00 | 7,050.00 | 7,050.00 | 1.59% | 125,636 |
| Jun 12, 2026 | 6,790.00 | 7,160.00 | 6,790.00 | 6,940.00 | 6,940.00 | 5.31% | 128,882 |
| Jun 11, 2026 | 6,080.00 | 6,620.00 | 6,020.00 | 6,590.00 | 6,590.00 | 5.44% | 87,571 |
| Jun 10, 2026 | 6,530.00 | 6,690.00 | 6,060.00 | 6,250.00 | 6,250.00 | -4.29% | 141,811 |
| Jun 9, 2026 | 6,110.00 | 6,770.00 | 6,110.00 | 6,530.00 | 6,530.00 | 6.87% | 140,856 |
| Jun 8, 2026 | 6,200.00 | 6,360.00 | 6,010.00 | 6,110.00 | 6,110.00 | -7.42% | 195,844 |
| Jun 5, 2026 | 6,820.00 | 7,010.00 | 6,520.00 | 6,600.00 | 6,600.00 | -4.07% | 137,167 |
| Jun 4, 2026 | 6,710.00 | 7,230.00 | 6,700.00 | 6,880.00 | 6,880.00 | 1.78% | 146,374 |
| Jun 2, 2026 | 7,000.00 | 7,010.00 | 6,640.00 | 6,760.00 | 6,760.00 | -3.43% | 199,803 |
| Jun 1, 2026 | 7,230.00 | 7,260.00 | 6,880.00 | 7,000.00 | 7,000.00 | -2.91% | 261,336 |
| May 29, 2026 | 7,890.00 | 8,000.00 | 7,200.00 | 7,210.00 | 7,210.00 | -8.39% | 321,719 |
| May 28, 2026 | 8,150.00 | 8,210.00 | 7,480.00 | 7,870.00 | 7,870.00 | -3.44% | 355,457 |
| May 27, 2026 | 8,840.00 | 9,480.00 | 8,050.00 | 8,150.00 | 8,150.00 | -2.28% | 1,882,585 |
| May 26, 2026 | 8,470.00 | 8,700.00 | 8,300.00 | 8,340.00 | 8,340.00 | 0.48% | 315,472 |
| May 22, 2026 | 8,110.00 | 8,430.00 | 8,000.00 | 8,300.00 | 8,300.00 | 2.98% | 311,834 |
| May 21, 2026 | 8,140.00 | 8,340.00 | 7,940.00 | 8,060.00 | 8,060.00 | 2.15% | 334,109 |
| May 20, 2026 | 7,750.00 | 8,160.00 | 7,420.00 | 7,890.00 | 7,890.00 | 0.51% | 253,383 |