WOT. Co., Ltd (KOSDAQ:396470)
South Korea · Delayed Price · Currency is KRW 5,670.00
-200.00 (-3.41%)
At close: Oct 23, 2026
WOT. Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5,710.00 | 5,750.00 | 5,560.00 | 5,670.00 | 5,670.00 | -3.41% | 75,870 |
| Oct 22, 2026 | 6,090.00 | 6,090.00 | 5,830.00 | 5,870.00 | 5,870.00 | -3.29% | 99,564 |
| Oct 21, 2026 | 6,100.00 | 6,560.00 | 6,020.00 | 6,070.00 | 6,070.00 | - | 390,559 |
| Oct 20, 2026 | 6,150.00 | 6,270.00 | 5,940.00 | 6,070.00 | 6,070.00 | -2.88% | 54,373 |
| Oct 19, 2026 | 6,000.00 | 6,360.00 | 6,000.00 | 6,250.00 | 6,250.00 | 0.32% | 41,700 |
| Oct 16, 2026 | 6,090.00 | 6,330.00 | 6,020.00 | 6,230.00 | 6,230.00 | 3.83% | 50,361 |
| Oct 15, 2026 | 6,400.00 | 6,410.00 | 5,910.00 | 6,000.00 | 6,000.00 | -9.23% | 114,740 |
| Oct 14, 2026 | 6,790.00 | 6,870.00 | 6,400.00 | 6,610.00 | 6,610.00 | -2.65% | 95,901 |
| Oct 13, 2026 | 6,330.00 | 6,800.00 | 6,330.00 | 6,790.00 | 6,790.00 | 0.44% | 197,958 |
| Oct 12, 2026 | 7,100.00 | 7,250.00 | 6,760.00 | 6,760.00 | 6,760.00 | -5.19% | 150,681 |
| Oct 8, 2026 | 7,080.00 | 7,280.00 | 7,010.00 | 7,130.00 | 7,130.00 | -0.28% | 71,495 |
| Oct 7, 2026 | 7,350.00 | 7,360.00 | 7,110.00 | 7,150.00 | 7,150.00 | -2.72% | 76,922 |
| Oct 6, 2026 | 7,290.00 | 7,410.00 | 7,150.00 | 7,350.00 | 7,350.00 | 2.37% | 148,833 |
| 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 |