The Willbes & CO., Ltd. (KRX:008600)
South Korea · Delayed Price · Currency is KRW 325.00
+5.00 (1.56%)
At close: Dec 19, 2025
The Willbes & CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 320.00 | 325.00 | 318.00 | 325.00 | 325.00 | 1.56% | 110,589 |
| Dec 18, 2025 | 323.00 | 336.00 | 320.00 | 320.00 | 320.00 | -0.93% | 160,842 |
| Dec 17, 2025 | 330.00 | 330.00 | 321.00 | 323.00 | 323.00 | -3.29% | 428,732 |
| Dec 16, 2025 | 339.00 | 339.00 | 326.00 | 334.00 | 334.00 | -1.47% | 163,673 |
| Dec 15, 2025 | 340.00 | 343.00 | 332.00 | 339.00 | 339.00 | -0.59% | 209,910 |
| Dec 12, 2025 | 337.00 | 348.00 | 336.00 | 341.00 | 341.00 | 1.19% | 121,607 |
| Dec 11, 2025 | 335.00 | 350.00 | 329.00 | 337.00 | 337.00 | 1.51% | 268,215 |
| Dec 10, 2025 | 332.00 | 335.00 | 326.00 | 332.00 | 332.00 | - | 153,994 |
| Dec 9, 2025 | 330.00 | 338.00 | 329.00 | 332.00 | 332.00 | -2.64% | 234,379 |
| Dec 8, 2025 | 337.00 | 341.00 | 327.00 | 341.00 | 341.00 | 1.19% | 194,219 |
| Dec 5, 2025 | 336.00 | 341.00 | 332.00 | 337.00 | 337.00 | -0.59% | 140,264 |
| Dec 4, 2025 | 333.00 | 354.00 | 332.00 | 339.00 | 339.00 | 1.50% | 466,653 |
| Dec 3, 2025 | 333.00 | 339.00 | 324.00 | 334.00 | 334.00 | 1.83% | 262,712 |
| Dec 2, 2025 | 348.00 | 348.00 | 324.00 | 328.00 | 328.00 | -4.37% | 534,009 |
| Dec 1, 2025 | 368.00 | 372.00 | 336.00 | 343.00 | 343.00 | 5.54% | 2,306,644 |
| Nov 28, 2025 | 308.00 | 325.00 | 305.00 | 325.00 | 325.00 | 5.52% | 375,042 |
| Nov 27, 2025 | 312.00 | 315.00 | 307.00 | 308.00 | 308.00 | -1.28% | 93,250 |
| Nov 26, 2025 | 310.00 | 317.00 | 310.00 | 312.00 | 312.00 | -0.32% | 58,274 |
| Nov 25, 2025 | 309.00 | 314.00 | 306.00 | 313.00 | 313.00 | 1.29% | 180,460 |
| Nov 24, 2025 | 312.00 | 315.00 | 307.00 | 309.00 | 309.00 | -1.90% | 153,177 |
| Nov 21, 2025 | 319.00 | 320.00 | 315.00 | 315.00 | 315.00 | -1.56% | 201,017 |
| Nov 20, 2025 | 318.00 | 326.00 | 318.00 | 320.00 | 320.00 | 0.63% | 117,621 |
| Nov 19, 2025 | 320.00 | 325.00 | 316.00 | 318.00 | 318.00 | -0.63% | 129,913 |
| Nov 18, 2025 | 316.00 | 335.00 | 316.00 | 320.00 | 320.00 | 0.95% | 318,902 |
| Nov 17, 2025 | 323.00 | 324.00 | 315.00 | 317.00 | 317.00 | -1.86% | 247,343 |
| Nov 14, 2025 | 329.00 | 331.00 | 320.00 | 323.00 | 323.00 | -1.52% | 237,868 |
| Nov 13, 2025 | 332.00 | 333.00 | 325.00 | 328.00 | 328.00 | -0.30% | 153,349 |
| Nov 12, 2025 | 324.00 | 350.00 | 324.00 | 329.00 | 329.00 | 1.23% | 292,063 |
| Nov 11, 2025 | 323.00 | 336.00 | 320.00 | 325.00 | 325.00 | -0.31% | 220,768 |
| Nov 10, 2025 | 320.00 | 332.00 | 315.00 | 326.00 | 326.00 | 0.31% | 255,099 |
| Nov 7, 2025 | 328.00 | 328.00 | 318.00 | 325.00 | 325.00 | -1.22% | 353,044 |
| Nov 6, 2025 | 326.00 | 332.00 | 324.00 | 329.00 | 329.00 | 0.92% | 401,883 |
| Nov 5, 2025 | 328.00 | 360.00 | 321.00 | 326.00 | 326.00 | -0.61% | 685,143 |
| Nov 4, 2025 | 338.00 | 338.00 | 324.00 | 328.00 | 328.00 | -2.96% | 443,468 |
| Nov 3, 2025 | 324.00 | 380.00 | 320.00 | 338.00 | 338.00 | 4.32% | 1,831,959 |
| Oct 31, 2025 | 323.00 | 335.00 | 318.00 | 324.00 | 324.00 | 0.62% | 484,931 |
| Oct 30, 2025 | 318.00 | 382.00 | 315.00 | 322.00 | 322.00 | 1.26% | 4,476,745 |
| Oct 29, 2025 | 320.00 | 326.00 | 316.00 | 318.00 | 318.00 | -1.55% | 173,537 |
| Oct 28, 2025 | 328.00 | 328.00 | 320.00 | 323.00 | 323.00 | -1.52% | 177,378 |
| Oct 27, 2025 | 338.00 | 340.00 | 323.00 | 328.00 | 328.00 | -0.30% | 239,074 |
| Oct 24, 2025 | 327.00 | 333.00 | 326.00 | 329.00 | 329.00 | 0.61% | 140,355 |
| Oct 23, 2025 | 329.00 | 346.00 | 327.00 | 327.00 | 327.00 | -1.21% | 486,592 |
| Oct 22, 2025 | 320.00 | 333.00 | 318.00 | 331.00 | 331.00 | 3.44% | 321,782 |
| Oct 21, 2025 | 318.00 | 322.00 | 316.00 | 320.00 | 320.00 | 0.63% | 169,671 |
| Oct 20, 2025 | 322.00 | 322.00 | 312.00 | 318.00 | 318.00 | -0.63% | 165,302 |
| Oct 17, 2025 | 325.00 | 327.00 | 315.00 | 320.00 | 320.00 | -1.54% | 209,174 |
| Oct 16, 2025 | 331.00 | 340.00 | 325.00 | 325.00 | 325.00 | -1.81% | 100,056 |
| Oct 15, 2025 | 323.00 | 333.00 | 318.00 | 331.00 | 331.00 | 1.53% | 165,734 |
| Oct 14, 2025 | 317.00 | 337.00 | 314.00 | 326.00 | 326.00 | 3.82% | 160,733 |
| Oct 13, 2025 | 317.00 | 319.00 | 310.00 | 314.00 | 314.00 | -1.26% | 322,335 |