The Willbes & CO., Ltd. (KRX:008600)
South Korea · Delayed Price · Currency is KRW 324.00
+2.00 (0.62%)
At close: Oct 31, 2025
The Willbes & CO. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 328.00 | 360.00 | 321.00 | 332.00 | 332.00 | 1.22% | 536,649 |
| Nov 4, 2025 | 338.00 | 338.00 | 324.00 | 328.00 | 328.00 | -2.96% | 438,084 |
| Nov 3, 2025 | 324.00 | 380.00 | 320.00 | 338.00 | 338.00 | 4.32% | 1,835,725 |
| Oct 31, 2025 | 323.00 | 335.00 | 318.00 | 324.00 | 324.00 | 0.62% | 490,634 |
| 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% | 177,457 |
| Oct 27, 2025 | 338.00 | 340.00 | 323.00 | 328.00 | 328.00 | -0.30% | 242,469 |
| Oct 24, 2025 | 327.00 | 333.00 | 326.00 | 329.00 | 329.00 | 0.61% | 140,895 |
| 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% | 168,572 |
| 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% | 325,906 |
| Oct 10, 2025 | 327.00 | 327.00 | 316.00 | 318.00 | 318.00 | -2.75% | 328,786 |
| Oct 2, 2025 | 323.00 | 329.00 | 321.00 | 327.00 | 327.00 | 1.24% | 303,691 |
| 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 |