WOT. Co., Ltd (KOSDAQ:396470)
South Korea · Delayed Price · Currency is KRW 6,180.00
-310.00 (-4.78%)
At close: Aug 24, 2026
WOT. Co., Ltd Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 5,070.00 | 5,350.00 | 4,975.00 | 5,310.00 | 5,146.36 | 4.73% | 41,300 |
| Jul 20, 2026 | 5,250.00 | 5,260.00 | 5,010.00 | 5,070.00 | 4,913.76 | -3.80% | 47,139 |
| Jul 16, 2026 | 5,490.00 | 5,490.00 | 5,230.00 | 5,270.00 | 5,107.60 | -5.22% | 26,164 |
| Jul 15, 2026 | 5,190.00 | 5,600.00 | 5,190.00 | 5,560.00 | 5,388.66 | 9.02% | 43,232 |
| Jul 14, 2026 | 5,180.00 | 5,280.00 | 4,855.00 | 5,100.00 | 4,942.84 | -1.92% | 68,918 |
| Jul 13, 2026 | 5,580.00 | 5,750.00 | 5,200.00 | 5,200.00 | 5,039.75 | -6.64% | 50,607 |
| Jul 10, 2026 | 5,180.00 | 5,650.00 | 5,140.00 | 5,570.00 | 5,398.35 | 8.58% | 59,576 |
| Jul 9, 2026 | 5,130.00 | 5,390.00 | 5,060.00 | 5,130.00 | 4,971.91 | -0.39% | 45,064 |
| Jul 8, 2026 | 5,420.00 | 5,560.00 | 5,150.00 | 5,150.00 | 4,991.29 | -5.16% | 76,074 |
| Jul 7, 2026 | 5,670.00 | 5,880.00 | 5,340.00 | 5,430.00 | 5,262.67 | -4.23% | 57,426 |
| Jul 6, 2026 | 5,780.00 | 5,840.00 | 5,490.00 | 5,670.00 | 5,495.27 | 0.53% | 61,802 |
| Jul 3, 2026 | 5,630.00 | 5,710.00 | 5,350.00 | 5,640.00 | 5,466.19 | 1.08% | 59,973 |
| Jul 2, 2026 | 6,050.00 | 6,180.00 | 5,550.00 | 5,580.00 | 5,408.04 | -9.85% | 91,951 |
| Jul 1, 2026 | 5,750.00 | 6,460.00 | 5,730.00 | 6,190.00 | 5,999.24 | 8.03% | 201,568 |
| Jun 30, 2026 | 5,940.00 | 6,090.00 | 5,730.00 | 5,730.00 | 5,553.42 | -3.54% | 68,919 |
| Jun 29, 2026 | 5,320.00 | 5,940.00 | 5,320.00 | 5,940.00 | 5,756.95 | 11.65% | 88,816 |
| Jun 26, 2026 | 5,630.00 | 5,900.00 | 5,120.00 | 5,320.00 | 5,156.06 | -5.51% | 180,628 |
| Jun 25, 2026 | 5,850.00 | 6,330.00 | 5,600.00 | 5,630.00 | 5,456.50 | -1.92% | 72,623 |
| Jun 24, 2026 | 5,740.00 | 5,850.00 | 5,610.00 | 5,740.00 | 5,563.11 | -0.69% | 99,516 |
| Jun 23, 2026 | 6,290.00 | 6,800.00 | 5,750.00 | 5,780.00 | 5,601.88 | -6.77% | 227,511 |
| Jun 22, 2026 | 6,300.00 | 6,470.00 | 6,070.00 | 6,200.00 | 6,008.94 | -2.05% | 77,520 |
| Jun 19, 2026 | 6,600.00 | 6,650.00 | 6,170.00 | 6,330.00 | 6,134.93 | -3.36% | 79,574 |
| Jun 18, 2026 | 6,720.00 | 6,740.00 | 6,500.00 | 6,550.00 | 6,348.15 | -2.67% | 67,186 |
| Jun 17, 2026 | 6,860.00 | 6,920.00 | 6,720.00 | 6,730.00 | 6,522.60 | -1.75% | 75,544 |
| Jun 16, 2026 | 7,090.00 | 7,160.00 | 6,850.00 | 6,850.00 | 6,638.91 | -2.84% | 72,105 |
| Jun 15, 2026 | 7,260.00 | 7,260.00 | 6,980.00 | 7,050.00 | 6,832.74 | 1.59% | 125,636 |
| Jun 12, 2026 | 6,790.00 | 7,160.00 | 6,790.00 | 6,940.00 | 6,726.13 | 5.31% | 128,882 |