The Willbes & CO., Ltd. (KRX:008600)
South Korea · Delayed Price · Currency is KRW 347.00
0.00 (0.00%)
Last updated: Sep 9, 2025, 9:22 AM KST
The Willbes & CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2025 | 353.00 | 360.00 | 345.00 | 347.00 | 347.00 | -1.70% | 199,937 |
| Sep 5, 2025 | 354.00 | 361.00 | 350.00 | 353.00 | 353.00 | - | 260,383 |
| Sep 4, 2025 | 355.00 | 364.00 | 352.00 | 353.00 | 353.00 | -0.56% | 154,902 |
| Sep 3, 2025 | 355.00 | 363.00 | 355.00 | 355.00 | 355.00 | - | 73,381 |
| Sep 2, 2025 | 358.00 | 363.00 | 352.00 | 355.00 | 355.00 | -1.11% | 113,009 |
| Sep 1, 2025 | 366.00 | 366.00 | 358.00 | 359.00 | 359.00 | -1.37% | 120,217 |
| Aug 29, 2025 | 387.00 | 387.00 | 361.00 | 364.00 | 364.00 | -2.93% | 254,848 |
| Aug 28, 2025 | 370.00 | 375.00 | 364.00 | 375.00 | 375.00 | 2.46% | 226,876 |
| Aug 27, 2025 | 368.00 | 371.00 | 362.00 | 366.00 | 366.00 | -0.54% | 135,161 |
| Aug 26, 2025 | 378.00 | 378.00 | 359.00 | 368.00 | 368.00 | -1.34% | 160,760 |
| Aug 25, 2025 | 381.00 | 381.00 | 366.00 | 373.00 | 373.00 | 1.08% | 105,710 |
| Aug 22, 2025 | 380.00 | 380.00 | 363.00 | 369.00 | 369.00 | 1.37% | 146,991 |
| Aug 21, 2025 | 368.00 | 378.00 | 350.00 | 364.00 | 364.00 | 0.83% | 296,286 |
| Aug 20, 2025 | 364.00 | 364.00 | 352.00 | 361.00 | 361.00 | -0.82% | 423,071 |
| Aug 19, 2025 | 372.00 | 372.00 | 357.00 | 364.00 | 364.00 | -1.36% | 527,873 |
| Aug 18, 2025 | 372.00 | 377.00 | 358.00 | 369.00 | 369.00 | -2.38% | 377,276 |
| Aug 14, 2025 | 378.00 | 386.00 | 371.00 | 378.00 | 378.00 | -0.26% | 188,641 |
| Aug 13, 2025 | 386.00 | 394.00 | 377.00 | 379.00 | 379.00 | 0.26% | 758,640 |
| Aug 12, 2025 | 381.00 | 386.00 | 370.00 | 378.00 | 378.00 | 0.53% | 373,175 |
| Aug 11, 2025 | 396.00 | 398.00 | 376.00 | 376.00 | 376.00 | -5.05% | 756,180 |
| Aug 8, 2025 | 397.00 | 403.00 | 390.00 | 396.00 | 396.00 | -0.25% | 335,292 |
| Aug 7, 2025 | 397.00 | 406.00 | 392.00 | 397.00 | 397.00 | -0.50% | 204,774 |
| Aug 6, 2025 | 388.00 | 400.00 | 388.00 | 399.00 | 399.00 | 0.76% | 223,070 |
| Aug 5, 2025 | 403.00 | 410.00 | 395.00 | 396.00 | 396.00 | -1.74% | 372,551 |
| Aug 4, 2025 | 406.00 | 410.00 | 395.00 | 403.00 | 403.00 | 0.75% | 230,952 |
| Aug 1, 2025 | 406.00 | 410.00 | 399.00 | 400.00 | 400.00 | -1.96% | 219,605 |
| Jul 31, 2025 | 415.00 | 415.00 | 406.00 | 408.00 | 408.00 | -0.24% | 206,367 |
| Jul 30, 2025 | 413.00 | 419.00 | 408.00 | 409.00 | 409.00 | -0.97% | 215,649 |
| Jul 29, 2025 | 418.00 | 418.00 | 408.00 | 413.00 | 413.00 | -1.20% | 152,317 |
| Jul 28, 2025 | 414.00 | 418.00 | 409.00 | 418.00 | 418.00 | 0.97% | 180,507 |
| Jul 25, 2025 | 415.00 | 419.00 | 413.00 | 414.00 | 414.00 | -0.24% | 157,164 |
| Jul 24, 2025 | 418.00 | 430.00 | 414.00 | 415.00 | 415.00 | - | 204,225 |
| Jul 23, 2025 | 423.00 | 426.00 | 413.00 | 415.00 | 415.00 | -2.12% | 307,691 |
| Jul 22, 2025 | 441.00 | 441.00 | 421.00 | 424.00 | 424.00 | -1.62% | 392,634 |
| Jul 21, 2025 | 436.00 | 441.00 | 427.00 | 431.00 | 431.00 | -1.60% | 376,914 |
| Jul 18, 2025 | 431.00 | 450.00 | 430.00 | 438.00 | 438.00 | 1.62% | 548,064 |
| Jul 17, 2025 | 428.00 | 434.00 | 420.00 | 431.00 | 431.00 | 0.70% | 380,504 |
| Jul 16, 2025 | 434.00 | 440.00 | 425.00 | 428.00 | 428.00 | -1.38% | 340,982 |
| Jul 15, 2025 | 432.00 | 440.00 | 428.00 | 434.00 | 434.00 | 0.70% | 277,814 |
| Jul 14, 2025 | 443.00 | 444.00 | 431.00 | 431.00 | 431.00 | -2.71% | 325,759 |
| Jul 11, 2025 | 445.00 | 449.00 | 440.00 | 443.00 | 443.00 | -0.45% | 456,985 |
| Jul 10, 2025 | 452.00 | 459.00 | 445.00 | 445.00 | 445.00 | -1.55% | 387,145 |
| Jul 9, 2025 | 457.00 | 462.00 | 448.00 | 452.00 | 452.00 | - | 410,446 |
| Jul 8, 2025 | 430.00 | 458.00 | 420.00 | 452.00 | 452.00 | - | 320,469 |
| Jul 7, 2025 | 459.00 | 459.00 | 445.00 | 452.00 | 452.00 | -1.53% | 352,853 |
| Jul 4, 2025 | 485.00 | 485.00 | 457.00 | 459.00 | 459.00 | -3.16% | 670,397 |
| Jul 3, 2025 | 470.00 | 476.00 | 460.00 | 474.00 | 474.00 | 0.85% | 652,058 |
| Jul 2, 2025 | 465.00 | 475.00 | 451.00 | 470.00 | 470.00 | 1.73% | 779,940 |
| Jul 1, 2025 | 466.00 | 473.00 | 458.00 | 462.00 | 462.00 | -1.28% | 659,097 |
| Jun 30, 2025 | 473.00 | 507.00 | 462.00 | 468.00 | 468.00 | -1.06% | 1,260,731 |