WOT. Co., Ltd (KOSDAQ:396470)
South Korea · Delayed Price · Currency is KRW 7,180.00
+30.00 (0.42%)
At close: Oct 2, 2026
WOT. Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 7,150.00 | 7,330.00 | 7,090.00 | 7,180.00 | 7,180.00 | 0.42% | 127,806 |
| Oct 1, 2026 | 6,950.00 | 7,190.00 | 6,850.00 | 7,150.00 | 7,150.00 | 3.32% | 131,814 |
| Sep 30, 2026 | 7,000.00 | 7,170.00 | 6,840.00 | 6,920.00 | 6,920.00 | 0.44% | 98,288 |
| Sep 29, 2026 | 6,850.00 | 6,920.00 | 6,740.00 | 6,890.00 | 6,890.00 | 0.73% | 61,223 |
| Sep 28, 2026 | 6,760.00 | 6,940.00 | 6,750.00 | 6,840.00 | 6,840.00 | 1.18% | 67,584 |
| Sep 23, 2026 | 6,780.00 | 6,850.00 | 6,700.00 | 6,760.00 | 6,760.00 | 0.60% | 36,150 |
| Sep 22, 2026 | 6,890.00 | 6,960.00 | 6,710.00 | 6,720.00 | 6,720.00 | -0.88% | 57,368 |
| Sep 21, 2026 | 6,740.00 | 6,860.00 | 6,650.00 | 6,780.00 | 6,780.00 | 1.35% | 75,377 |
| Sep 18, 2026 | 6,840.00 | 6,880.00 | 6,670.00 | 6,690.00 | 6,690.00 | -0.74% | 63,422 |
| Sep 17, 2026 | 6,600.00 | 6,830.00 | 6,560.00 | 6,740.00 | 6,740.00 | 2.74% | 63,324 |
| Sep 16, 2026 | 6,570.00 | 6,630.00 | 6,460.00 | 6,560.00 | 6,560.00 | 0.61% | 60,096 |
| Sep 15, 2026 | 6,510.00 | 6,700.00 | 6,510.00 | 6,520.00 | 6,520.00 | -0.76% | 70,337 |
| Sep 14, 2026 | 6,550.00 | 6,770.00 | 6,540.00 | 6,570.00 | 6,570.00 | -2.23% | 41,317 |
| Sep 11, 2026 | 6,600.00 | 6,830.00 | 6,490.00 | 6,720.00 | 6,720.00 | -0.88% | 50,754 |
| Sep 10, 2026 | 6,720.00 | 6,910.00 | 6,700.00 | 6,780.00 | 6,780.00 | 1.04% | 109,649 |
| Sep 9, 2026 | 6,720.00 | 6,860.00 | 6,650.00 | 6,710.00 | 6,710.00 | 1.21% | 99,078 |
| Sep 8, 2026 | 6,450.00 | 7,130.00 | 6,450.00 | 6,630.00 | 6,630.00 | 4.08% | 575,804 |
| Sep 7, 2026 | 6,490.00 | 6,510.00 | 6,310.00 | 6,370.00 | 6,370.00 | 0.95% | 80,403 |
| Sep 4, 2026 | 6,330.00 | 6,440.00 | 6,250.00 | 6,310.00 | 6,310.00 | 0.48% | 69,797 |
| Sep 3, 2026 | 6,420.00 | 7,060.00 | 6,260.00 | 6,280.00 | 6,280.00 | 0.32% | 230,709 |
| Sep 2, 2026 | 6,120.00 | 6,390.00 | 6,080.00 | 6,260.00 | 6,260.00 | -0.63% | 71,876 |
| Sep 1, 2026 | 6,320.00 | 6,420.00 | 6,250.00 | 6,300.00 | 6,300.00 | -2.02% | 55,331 |
| Aug 31, 2026 | 6,450.00 | 6,515.00 | 6,250.00 | 6,430.00 | 6,430.00 | -0.31% | 63,858 |
| Aug 28, 2026 | 6,220.00 | 6,450.00 | 6,200.00 | 6,450.00 | 6,450.00 | 2.54% | 69,695 |
| Aug 27, 2026 | 6,270.00 | 6,360.00 | 6,220.00 | 6,290.00 | 6,290.00 | 0.32% | 71,934 |
| Aug 26, 2026 | 6,460.00 | 6,460.00 | 6,150.00 | 6,270.00 | 6,270.00 | -2.49% | 117,365 |
| Aug 25, 2026 | 6,100.00 | 6,480.00 | 6,000.00 | 6,430.00 | 6,430.00 | 4.05% | 161,931 |
| Aug 24, 2026 | 6,310.00 | 6,680.00 | 6,160.00 | 6,180.00 | 6,180.00 | -4.78% | 319,127 |
| Aug 21, 2026 | 6,650.00 | 7,060.00 | 6,430.00 | 6,490.00 | 6,490.00 | -3.71% | 665,809 |
| Aug 20, 2026 | 7,080.00 | 7,490.00 | 6,730.00 | 6,740.00 | 6,740.00 | -3.71% | 1,450,098 |
| Aug 19, 2026 | 6,730.00 | 7,870.00 | 6,150.00 | 7,000.00 | 7,000.00 | 4.01% | 4,582,695 |
| Aug 18, 2026 | 6,170.00 | 7,400.00 | 6,140.00 | 6,730.00 | 6,730.00 | 9.08% | 4,143,625 |
| Aug 14, 2026 | 6,300.00 | 6,400.00 | 6,060.00 | 6,170.00 | 6,170.00 | -2.37% | 54,317 |
| Aug 13, 2026 | 6,520.00 | 6,570.00 | 6,270.00 | 6,320.00 | 6,320.00 | 0.48% | 88,332 |
| Aug 12, 2026 | 6,450.00 | 6,600.00 | 6,440.00 | 6,490.00 | 6,290.00 | 0.78% | 58,021 |
| Aug 11, 2026 | 6,180.00 | 6,500.00 | 6,090.00 | 6,440.00 | 6,241.54 | 3.54% | 73,929 |
| Aug 10, 2026 | 5,980.00 | 6,280.00 | 5,830.00 | 6,220.00 | 6,028.32 | 6.69% | 88,123 |
| Aug 7, 2026 | 5,680.00 | 5,900.00 | 5,600.00 | 5,830.00 | 5,650.34 | 2.82% | 65,366 |
| Aug 6, 2026 | 5,720.00 | 5,770.00 | 5,510.00 | 5,670.00 | 5,495.27 | -0.70% | 30,177 |
| Aug 5, 2026 | 5,700.00 | 5,760.00 | 5,600.00 | 5,710.00 | 5,534.04 | 4.20% | 54,434 |
| Aug 4, 2026 | 5,310.00 | 5,540.00 | 5,270.00 | 5,480.00 | 5,311.12 | 2.62% | 66,140 |
| Aug 3, 2026 | 5,250.00 | 5,450.00 | 5,010.00 | 5,340.00 | 5,175.44 | 1.71% | 44,654 |
| Jul 31, 2026 | 4,695.00 | 5,250.00 | 4,695.00 | 5,250.00 | 5,088.21 | 17.98% | 114,364 |
| Jul 30, 2026 | 4,125.00 | 4,690.00 | 4,125.00 | 4,450.00 | 4,312.87 | -0.22% | 68,972 |
| Jul 29, 2026 | 4,905.00 | 5,100.00 | 4,415.00 | 4,460.00 | 4,322.56 | -8.98% | 151,214 |
| Jul 28, 2026 | 5,140.00 | 5,190.00 | 4,850.00 | 4,900.00 | 4,749.00 | -7.55% | 70,456 |
| Jul 27, 2026 | 5,250.00 | 5,700.00 | 5,250.00 | 5,300.00 | 5,136.67 | 2.12% | 61,839 |
| Jul 24, 2026 | 5,510.00 | 5,510.00 | 5,190.00 | 5,190.00 | 5,030.06 | -5.98% | 43,212 |
| Jul 23, 2026 | 5,210.00 | 5,550.00 | 5,210.00 | 5,520.00 | 5,349.89 | 5.95% | 42,376 |
| Jul 22, 2026 | 5,490.00 | 5,620.00 | 5,210.00 | 5,210.00 | 5,049.45 | -1.88% | 39,799 |