See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI100.85▲ 1.39%
← 076080.KQ stock page

Welcron Hantec Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-164,200.004,230.004,150.004,170.004,170.00416,683
2022-08-124,285.004,330.004,165.004,200.004,200.00852,542
2022-08-114,440.004,440.004,300.004,320.004,320.001,092,908
2022-08-104,395.004,550.004,260.004,400.004,400.003,227,647
2022-08-094,455.004,660.004,330.004,395.004,395.005,785,301
2022-08-084,285.004,385.004,215.004,385.004,385.001,670,320
2022-08-054,175.004,470.004,175.004,240.004,240.003,733,439
2022-08-044,300.004,350.004,235.004,235.004,235.001,557,308
2022-08-034,165.004,390.004,130.004,225.004,225.003,877,849
2022-08-024,500.004,665.004,100.004,120.004,120.009,197,136
2022-08-014,135.004,285.004,050.004,285.004,285.003,939,383
2022-07-294,235.004,245.004,110.004,170.004,170.001,722,734
2022-07-284,390.004,465.004,200.004,255.004,255.004,266,158
2022-07-274,010.004,710.003,900.004,420.004,420.0037,134,621
2022-07-263,270.004,105.003,265.003,870.003,870.0018,232,020
2022-07-253,095.003,495.003,095.003,270.003,270.001,950,250
2022-07-223,180.003,200.003,105.003,110.003,110.00145,077
2022-07-213,160.003,180.003,095.003,165.003,165.00123,475
2022-07-203,140.003,200.003,105.003,140.003,140.00261,139
2022-07-193,010.003,110.002,995.003,105.003,105.00233,210
2022-07-182,990.003,025.002,900.003,010.003,010.00213,332
2022-07-152,960.003,090.002,910.002,915.002,915.00385,647
2022-07-142,960.002,985.002,910.002,945.002,945.00197,476
2022-07-132,880.003,290.002,815.002,980.002,980.002,007,148
2022-07-122,945.002,970.002,800.002,805.002,805.00224,040
2022-07-112,940.003,050.002,900.002,940.002,940.00234,195
2022-07-082,915.003,115.002,890.002,935.002,935.00559,162
2022-07-072,835.002,865.002,820.002,830.002,830.0086,012
2022-07-062,895.002,895.002,815.002,820.002,820.0093,984
2022-07-052,695.003,010.002,695.002,895.002,895.00617,388
2022-07-042,800.002,835.002,655.002,705.002,705.00117,365
2022-07-012,875.002,940.002,790.002,795.002,795.00136,684
2022-06-302,990.002,995.002,870.002,885.002,885.00105,184
2022-06-292,915.003,000.002,910.002,990.002,990.0081,336
2022-06-282,930.003,025.002,900.002,990.002,990.00256,735
2022-06-272,850.003,165.002,845.002,960.002,960.001,329,565
2022-06-242,660.002,850.002,660.002,800.002,800.00197,812
2022-06-232,895.002,940.002,630.002,660.002,660.00414,299
2022-06-223,160.003,230.002,900.002,900.002,900.00288,205
2022-06-213,145.003,230.003,120.003,160.003,160.00114,750
2022-06-203,450.003,490.003,100.003,130.003,130.00300,965
2022-06-173,360.003,510.003,135.003,475.003,475.00145,911
2022-06-163,555.003,650.003,495.003,505.003,505.00146,511
2022-06-153,615.003,690.003,465.003,500.003,500.00222,145
2022-06-143,700.003,760.003,605.003,685.003,685.00231,374
2022-06-133,885.003,955.003,750.003,750.003,750.00316,234
2022-06-104,010.004,045.003,970.004,000.004,000.00169,429
2022-06-094,135.004,140.004,025.004,045.004,045.00209,694
2022-06-084,115.004,245.004,115.004,135.004,135.00166,234
2022-06-074,230.004,260.004,115.004,115.004,115.00433,164
2022-06-034,240.004,265.004,185.004,235.004,235.00292,354
2022-06-024,250.004,260.004,170.004,200.004,200.00203,917
2022-05-314,200.004,250.004,180.004,210.004,210.00329,969
2022-05-304,275.004,275.004,180.004,215.004,215.00463,545
2022-05-274,235.004,450.004,185.004,220.004,220.002,720,661
2022-05-264,245.004,380.004,150.004,200.004,200.001,808,249
2022-05-254,080.004,220.004,080.004,140.004,140.00787,244
2022-05-244,140.004,180.004,050.004,050.004,050.00478,952
2022-05-234,000.004,430.003,985.004,135.004,135.004,260,580
2022-05-204,015.004,075.003,975.004,005.004,005.00445,949
← NewerPage 18 of 21 · 1,229 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.