Skip to main content
logo
The Willbes & CO., Ltd. (KRX:008600)
South Korea flag South Korea · Delayed Price · Currency is KRW
263.00
-7.00 (-2.59%)
Mar 5, 2026, 7:59 AM KST

The Willbes & CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026268.00277.00251.00263.00--1,049,064
Mar 3, 2026268.00277.00251.00263.00263.00-90.26%1,049,060
Feb 27, 20262,720.002,740.002,600.002,700.002,700.00-1.46%76,430
Feb 26, 20262,770.002,920.002,670.002,740.002,740.00-1.08%105,510
Feb 25, 20263,000.003,000.002,710.002,770.002,770.00-7.67%162,160
Feb 24, 20263,060.003,060.002,900.003,000.003,000.00-1.96%47,190
Feb 23, 20263,090.003,090.002,980.003,060.003,060.00-1.29%59,010
Feb 20, 20263,010.003,110.002,870.003,100.003,100.002.99%129,670
Feb 19, 20263,230.003,290.003,000.003,010.003,010.00-7.67%120,070
Feb 13, 20263,450.003,450.003,240.003,260.003,260.00-5.51%75,060
Feb 12, 20263,250.003,520.003,140.003,450.003,450.006.15%176,580
Feb 11, 20263,330.003,340.003,200.003,250.003,250.00-1.52%61,570
Feb 10, 20263,280.003,360.003,200.003,300.003,300.00-3.79%104,040
Feb 9, 20263,430.003,640.003,310.003,430.003,430.001.78%102,920
Feb 6, 20263,490.003,490.003,310.003,370.003,370.00-4.53%112,820
Feb 5, 20263,800.003,800.003,360.003,530.003,530.00-3.55%180,590
Feb 4, 20263,280.003,940.003,280.003,660.003,660.0011.59%951,070
Feb 3, 20263,300.003,410.003,210.003,280.003,280.00-0.61%84,850
Feb 2, 20263,410.003,600.003,240.003,300.003,300.00-2.08%302,340
Jan 30, 20263,620.003,620.003,300.003,370.003,370.00-7.67%409,770
Jan 29, 20263,860.003,980.003,600.003,650.003,650.00-3.44%812,460
Jan 28, 20264,940.005,440.003,640.003,780.003,780.00-12.90%3,609,340
Jan 27, 20263,920.004,340.003,650.004,340.004,340.0029.94%1,675,340
Jan 26, 20262,750.003,340.002,710.003,340.003,340.0029.96%281,390
Jan 23, 20262,600.002,650.002,480.002,570.002,570.00-0.39%109,740
Jan 22, 20262,600.002,620.002,520.002,580.002,580.00-0.77%53,740
Jan 21, 20262,800.002,850.002,570.002,600.002,600.00-77,140
Jan 20, 20262,610.002,680.002,560.002,600.002,600.001.56%86,840
Jan 19, 20262,710.002,780.002,550.002,560.002,560.00-10.49%220,480
Jan 16, 20262,890.002,950.002,800.002,860.002,860.00-1.04%34,160
Jan 15, 20262,880.002,960.002,880.002,890.002,890.000.35%34,580
Jan 14, 20263,080.003,090.002,820.002,880.002,880.00-6.19%153,540
Jan 13, 20262,980.003,190.002,540.003,070.003,070.00-0.65%547,870
Jan 12, 20263,060.003,090.003,040.003,090.003,090.000.98%15,620
Jan 9, 20263,070.003,120.003,000.003,060.003,060.00-0.65%10,580
Jan 8, 20263,130.003,170.003,020.003,080.003,080.00-1.60%19,090
Jan 7, 20263,130.003,160.003,110.003,130.003,130.00-0.95%24,300
Jan 6, 20263,240.003,240.003,050.003,160.003,160.00-2.47%20,360
Jan 5, 20263,270.003,270.003,140.003,240.003,240.000.62%19,250
Jan 2, 20263,220.003,260.003,210.003,220.003,220.000.31%15,190
Dec 30, 20253,290.003,290.003,200.003,210.003,210.00-2.73%18,440
Dec 29, 20253,290.003,300.003,220.003,300.003,300.000.30%23,270
Dec 26, 20253,280.003,330.003,270.003,290.003,290.000.30%10,310
Dec 24, 20253,220.003,340.003,220.003,280.003,280.001.86%13,690
Dec 23, 20253,280.003,300.003,220.003,220.003,220.00-1.83%13,040
Dec 22, 20253,260.003,330.003,240.003,280.003,280.000.92%12,260
Dec 19, 20253,200.003,250.003,180.003,250.003,250.001.56%11,050
Dec 18, 20253,230.003,360.003,200.003,200.003,200.00-0.93%16,080
Dec 17, 20253,300.003,300.003,210.003,230.003,230.00-3.29%42,870
Dec 16, 20253,390.003,390.003,260.003,340.003,340.00-1.47%16,360