The Willbes & CO., Ltd. (KRX:008600)
South Korea · Delayed Price · Currency is KRW 327.00
+4.00 (1.24%)
At close: Oct 2, 2025
The Willbes & CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 323.00 | 329.00 | 321.00 | 327.00 | 327.00 | 1.24% | 303,170 |
| Oct 1, 2025 | 324.00 | 328.00 | 321.00 | 323.00 | 323.00 | -0.31% | 74,734 |
| Sep 30, 2025 | 331.00 | 331.00 | 323.00 | 324.00 | 324.00 | -0.31% | 153,637 |
| Sep 29, 2025 | 324.00 | 331.00 | 320.00 | 325.00 | 325.00 | 0.62% | 193,578 |
| Sep 26, 2025 | 332.00 | 333.00 | 323.00 | 323.00 | 323.00 | -1.52% | 266,370 |
| Sep 25, 2025 | 336.00 | 344.00 | 325.00 | 328.00 | 328.00 | -2.38% | 281,551 |
| Sep 24, 2025 | 345.00 | 345.00 | 330.00 | 336.00 | 336.00 | -2.61% | 397,075 |
| Sep 23, 2025 | 349.00 | 350.00 | 343.00 | 345.00 | 345.00 | -1.15% | 189,784 |
| Sep 22, 2025 | 352.00 | 354.00 | 347.00 | 349.00 | 349.00 | -0.85% | 160,040 |
| Sep 19, 2025 | 349.00 | 356.00 | 348.00 | 352.00 | 352.00 | 0.57% | 171,474 |
| Sep 18, 2025 | 346.00 | 356.00 | 346.00 | 350.00 | 350.00 | 1.16% | 101,053 |
| Sep 17, 2025 | 349.00 | 351.00 | 346.00 | 346.00 | 346.00 | -1.42% | 177,276 |
| Sep 16, 2025 | 359.00 | 362.00 | 351.00 | 351.00 | 351.00 | -1.68% | 274,954 |
| Sep 15, 2025 | 362.00 | 364.00 | 352.00 | 357.00 | 357.00 | -0.83% | 200,513 |
| Sep 12, 2025 | 352.00 | 364.00 | 347.00 | 360.00 | 360.00 | 1.98% | 278,510 |
| Sep 11, 2025 | 348.00 | 353.00 | 348.00 | 353.00 | 353.00 | 1.44% | 180,750 |
| Sep 10, 2025 | 350.00 | 360.00 | 340.00 | 348.00 | 348.00 | -0.57% | 371,372 |
| Sep 9, 2025 | 348.00 | 356.00 | 343.00 | 350.00 | 350.00 | 0.86% | 227,406 |
| Sep 8, 2025 | 353.00 | 360.00 | 345.00 | 347.00 | 347.00 | -1.70% | 199,942 |
| 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 |