The Willbes & CO., Ltd. (KRX:008600)
South Korea · Delayed Price · Currency is KRW 276.00
-1.00 (-0.36%)
Last updated: Feb 26, 2026, 10:52 AM KST
The Willbes & CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 300.00 | 300.00 | 271.00 | 277.00 | 277.00 | -7.67% | 1,600,554 |
| Feb 24, 2026 | 306.00 | 306.00 | 290.00 | 300.00 | 300.00 | -1.96% | 471,907 |
| Feb 23, 2026 | 309.00 | 309.00 | 298.00 | 306.00 | 306.00 | -1.29% | 590,120 |
| Feb 20, 2026 | 301.00 | 311.00 | 287.00 | 310.00 | 310.00 | 2.99% | 1,293,983 |
| Feb 19, 2026 | 323.00 | 329.00 | 300.00 | 301.00 | 301.00 | -7.67% | 1,184,653 |
| Feb 13, 2026 | 345.00 | 345.00 | 324.00 | 326.00 | 326.00 | -5.51% | 749,008 |
| Feb 12, 2026 | 325.00 | 352.00 | 314.00 | 345.00 | 345.00 | 6.15% | 1,749,580 |
| Feb 11, 2026 | 333.00 | 334.00 | 320.00 | 325.00 | 325.00 | -1.52% | 612,287 |
| Feb 10, 2026 | 328.00 | 336.00 | 320.00 | 330.00 | 330.00 | -3.79% | 1,030,811 |
| Feb 9, 2026 | 343.00 | 364.00 | 331.00 | 343.00 | 343.00 | 1.78% | 892,041 |
| Feb 6, 2026 | 349.00 | 349.00 | 331.00 | 337.00 | 337.00 | -4.53% | 1,099,582 |
| Feb 5, 2026 | 380.00 | 380.00 | 336.00 | 353.00 | 353.00 | -3.55% | 1,758,810 |
| Feb 4, 2026 | 328.00 | 394.00 | 328.00 | 366.00 | 366.00 | 11.59% | 9,472,487 |
| Feb 3, 2026 | 330.00 | 341.00 | 321.00 | 328.00 | 328.00 | -0.61% | 845,373 |
| Feb 2, 2026 | 341.00 | 360.00 | 324.00 | 330.00 | 330.00 | -2.08% | 3,017,151 |
| Jan 30, 2026 | 362.00 | 362.00 | 330.00 | 337.00 | 337.00 | -7.67% | 4,042,281 |
| Jan 29, 2026 | 386.00 | 398.00 | 360.00 | 365.00 | 365.00 | -3.44% | 8,054,719 |
| Jan 28, 2026 | 494.00 | 544.00 | 364.00 | 378.00 | 378.00 | -12.90% | 35,951,754 |
| Jan 27, 2026 | 392.00 | 434.00 | 365.00 | 434.00 | 434.00 | 29.94% | 16,753,430 |
| Jan 26, 2026 | 275.00 | 334.00 | 271.00 | 334.00 | 334.00 | 29.96% | 2,812,687 |
| Jan 23, 2026 | 260.00 | 265.00 | 248.00 | 257.00 | 257.00 | -0.39% | 1,096,258 |
| Jan 22, 2026 | 260.00 | 262.00 | 252.00 | 258.00 | 258.00 | -0.77% | 536,582 |
| Jan 21, 2026 | 280.00 | 285.00 | 257.00 | 260.00 | 260.00 | - | 768,050 |
| Jan 20, 2026 | 261.00 | 268.00 | 256.00 | 260.00 | 260.00 | 1.56% | 866,113 |
| Jan 19, 2026 | 271.00 | 278.00 | 255.00 | 256.00 | 256.00 | -10.49% | 2,196,663 |
| Jan 16, 2026 | 289.00 | 295.00 | 280.00 | 286.00 | 286.00 | -1.04% | 340,324 |
| Jan 15, 2026 | 288.00 | 296.00 | 288.00 | 289.00 | 289.00 | 0.35% | 345,890 |
| Jan 14, 2026 | 308.00 | 309.00 | 282.00 | 288.00 | 288.00 | -6.19% | 1,535,438 |
| Jan 13, 2026 | 298.00 | 319.00 | 254.00 | 307.00 | 307.00 | -0.65% | 5,478,787 |
| Jan 12, 2026 | 306.00 | 309.00 | 304.00 | 309.00 | 309.00 | 0.98% | 156,209 |
| Jan 9, 2026 | 307.00 | 312.00 | 300.00 | 306.00 | 306.00 | -0.65% | 105,848 |
| Jan 8, 2026 | 313.00 | 317.00 | 302.00 | 308.00 | 308.00 | -1.60% | 190,946 |
| Jan 7, 2026 | 313.00 | 316.00 | 311.00 | 313.00 | 313.00 | -0.95% | 243,069 |
| Jan 6, 2026 | 324.00 | 324.00 | 305.00 | 316.00 | 316.00 | -2.47% | 203,684 |
| Jan 5, 2026 | 327.00 | 327.00 | 314.00 | 324.00 | 324.00 | 0.62% | 192,515 |
| Jan 2, 2026 | 322.00 | 326.00 | 321.00 | 322.00 | 322.00 | 0.31% | 151,985 |
| Dec 30, 2025 | 329.00 | 329.00 | 320.00 | 321.00 | 321.00 | -2.73% | 184,424 |
| Dec 29, 2025 | 329.00 | 330.00 | 322.00 | 330.00 | 330.00 | 0.30% | 232,781 |
| Dec 26, 2025 | 328.00 | 333.00 | 327.00 | 329.00 | 329.00 | 0.30% | 103,142 |
| Dec 24, 2025 | 322.00 | 334.00 | 322.00 | 328.00 | 328.00 | 1.86% | 136,943 |
| Dec 23, 2025 | 328.00 | 330.00 | 322.00 | 322.00 | 322.00 | -1.83% | 130,431 |
| Dec 22, 2025 | 326.00 | 333.00 | 324.00 | 328.00 | 328.00 | 0.92% | 122,627 |
| 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% | 160,856 |
| 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% | 163,674 |
| 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% | 125,368 |
| Dec 11, 2025 | 335.00 | 350.00 | 329.00 | 337.00 | 337.00 | 1.51% | 270,665 |
| Dec 10, 2025 | 332.00 | 335.00 | 326.00 | 332.00 | 332.00 | - | 153,994 |