WOT. Co., Ltd (KOSDAQ:396470)
South Korea · Delayed Price · Currency is KRW 7,000.00
-210.00 (-2.91%)
At close: Jun 1, 2026
WOT. Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 8,000.00 | 8,200.00 | 7,600.00 | 7,850.00 | 7,850.00 | -1.88% | 281,766 |
| May 18, 2026 | 8,080.00 | 8,180.00 | 7,680.00 | 8,000.00 | 8,000.00 | -3.38% | 405,545 |
| May 15, 2026 | 8,770.00 | 8,910.00 | 8,030.00 | 8,280.00 | 8,280.00 | -5.26% | 376,863 |
| May 14, 2026 | 8,890.00 | 8,910.00 | 8,510.00 | 8,740.00 | 8,740.00 | -1.02% | 347,469 |
| May 13, 2026 | 8,960.00 | 9,100.00 | 8,550.00 | 8,830.00 | 8,830.00 | -1.89% | 364,632 |
| May 12, 2026 | 9,400.00 | 9,990.00 | 8,790.00 | 9,000.00 | 9,000.00 | -3.74% | 1,135,226 |
| May 11, 2026 | 10,210.00 | 10,550.00 | 9,240.00 | 9,350.00 | 9,350.00 | -3.31% | 1,526,397 |
| May 8, 2026 | 10,020.00 | 10,500.00 | 9,410.00 | 9,670.00 | 9,670.00 | -4.45% | 1,111,846 |
| May 7, 2026 | 10,900.00 | 10,960.00 | 9,820.00 | 10,120.00 | 10,120.00 | -4.44% | 3,547,182 |
| May 6, 2026 | 9,050.00 | 10,590.00 | 8,940.00 | 10,590.00 | 10,590.00 | 29.94% | 2,372,332 |
| May 4, 2026 | 7,890.00 | 8,200.00 | 7,880.00 | 8,150.00 | 8,150.00 | 3.56% | 275,286 |
| Apr 30, 2026 | 7,950.00 | 8,100.00 | 7,850.00 | 7,870.00 | 7,870.00 | -0.13% | 179,717 |
| Apr 29, 2026 | 7,930.00 | 8,020.00 | 7,720.00 | 7,880.00 | 7,880.00 | -0.63% | 145,900 |
| Apr 28, 2026 | 7,960.00 | 8,100.00 | 7,890.00 | 7,930.00 | 7,930.00 | -1.73% | 169,168 |
| Apr 27, 2026 | 8,170.00 | 8,260.00 | 8,000.00 | 8,070.00 | 8,070.00 | -0.12% | 238,210 |
| Apr 24, 2026 | 7,730.00 | 8,100.00 | 7,730.00 | 8,080.00 | 8,080.00 | 4.53% | 316,342 |
| Apr 23, 2026 | 7,890.00 | 7,890.00 | 7,550.00 | 7,730.00 | 7,730.00 | -0.26% | 162,853 |
| Apr 22, 2026 | 7,690.00 | 7,750.00 | 7,520.00 | 7,750.00 | 7,750.00 | 0.78% | 120,039 |
| Apr 21, 2026 | 7,810.00 | 7,890.00 | 7,630.00 | 7,690.00 | 7,690.00 | -0.52% | 158,184 |
| Apr 20, 2026 | 7,890.00 | 7,890.00 | 7,610.00 | 7,730.00 | 7,730.00 | -0.13% | 128,208 |
| Apr 17, 2026 | 7,890.00 | 7,910.00 | 7,660.00 | 7,740.00 | 7,740.00 | 0.39% | 307,219 |
| Apr 16, 2026 | 7,540.00 | 7,780.00 | 7,390.00 | 7,710.00 | 7,710.00 | 2.94% | 236,245 |
| Apr 15, 2026 | 7,490.00 | 7,520.00 | 7,370.00 | 7,490.00 | 7,490.00 | 1.63% | 133,405 |
| Apr 14, 2026 | 7,300.00 | 7,490.00 | 7,300.00 | 7,370.00 | 7,370.00 | 2.50% | 171,136 |
| Apr 13, 2026 | 7,190.00 | 7,370.00 | 7,050.00 | 7,190.00 | 7,190.00 | -0.28% | 110,608 |
| Apr 10, 2026 | 7,030.00 | 7,360.00 | 6,980.00 | 7,210.00 | 7,210.00 | 4.95% | 234,739 |
| Apr 9, 2026 | 6,930.00 | 7,030.00 | 6,830.00 | 6,870.00 | 6,870.00 | -2.28% | 42,252 |
| Apr 8, 2026 | 6,960.00 | 7,060.00 | 6,880.00 | 7,030.00 | 7,030.00 | 4.46% | 72,313 |
| Apr 7, 2026 | 6,820.00 | 6,940.00 | 6,700.00 | 6,730.00 | 6,730.00 | -1.03% | 37,346 |
| Apr 6, 2026 | 6,830.00 | 6,900.00 | 6,760.00 | 6,800.00 | 6,800.00 | 0.59% | 29,446 |
| Apr 3, 2026 | 6,840.00 | 6,940.00 | 6,710.00 | 6,760.00 | 6,760.00 | 0.60% | 37,146 |
| Apr 2, 2026 | 7,160.00 | 7,240.00 | 6,650.00 | 6,720.00 | 6,720.00 | -5.88% | 109,679 |
| Apr 1, 2026 | 6,850.00 | 7,160.00 | 6,850.00 | 7,140.00 | 7,140.00 | 5.78% | 96,438 |
| Mar 31, 2026 | 6,900.00 | 6,980.00 | 6,740.00 | 6,750.00 | 6,750.00 | -2.46% | 77,432 |
| Mar 30, 2026 | 6,980.00 | 7,020.00 | 6,760.00 | 6,920.00 | 6,920.00 | -2.12% | 61,656 |
| Mar 27, 2026 | 7,000.00 | 7,510.00 | 6,820.00 | 7,070.00 | 7,070.00 | 1.00% | 418,188 |
| Mar 26, 2026 | 7,450.00 | 7,450.00 | 6,890.00 | 7,000.00 | 7,000.00 | -2.64% | 196,132 |
| Mar 25, 2026 | 6,940.00 | 7,220.00 | 6,940.00 | 7,190.00 | 7,190.00 | 3.60% | 97,184 |
| Mar 24, 2026 | 7,020.00 | 7,050.00 | 6,810.00 | 6,940.00 | 6,940.00 | 1.61% | 58,751 |
| Mar 23, 2026 | 6,940.00 | 6,960.00 | 6,730.00 | 6,830.00 | 6,830.00 | -2.15% | 87,010 |
| Mar 20, 2026 | 6,980.00 | 7,140.00 | 6,970.00 | 6,980.00 | 6,980.00 | 0.14% | 96,633 |
| Mar 19, 2026 | 7,010.00 | 7,050.00 | 6,920.00 | 6,970.00 | 6,970.00 | -1.55% | 120,373 |
| Mar 18, 2026 | 6,860.00 | 7,730.00 | 6,830.00 | 7,080.00 | 7,080.00 | 4.12% | 858,577 |