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%WTI100.46▲ 1.00%
← 076080.KQ stock page

Welcron Hantec Co.Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-213,655.003,730.003,615.003,680.003,680.00107,094
2022-02-183,670.003,730.003,610.003,695.003,695.0096,583
2022-02-173,685.003,760.003,550.003,690.003,690.00123,322
2022-02-163,570.003,680.003,570.003,680.003,680.0099,248
2022-02-153,565.003,745.003,475.003,490.003,490.00186,391
2022-02-143,660.003,680.003,575.003,580.003,580.00176,924
2022-02-113,790.003,875.003,760.003,760.003,760.00154,859
2022-02-103,980.003,990.003,850.003,875.003,875.00122,079
2022-02-093,860.004,000.003,860.003,915.003,915.00118,860
2022-02-084,250.004,250.003,855.003,855.003,855.00555,235
2022-02-073,995.003,995.003,900.003,945.003,945.00230,025
2022-02-044,050.004,050.003,930.003,985.003,985.0077,609
2022-02-033,800.004,000.003,800.003,970.003,970.00126,764
2022-01-283,670.003,810.003,550.003,795.003,795.00269,906
2022-01-273,835.003,910.003,660.003,660.003,660.00174,922
2022-01-263,760.003,905.003,700.003,800.003,800.00234,922
2022-01-254,030.004,040.003,700.003,800.003,800.00240,262
2022-01-244,160.004,170.004,000.004,030.004,030.00173,848
2022-01-214,235.004,295.004,165.004,225.004,225.00118,004
2022-01-204,200.004,280.004,165.004,280.004,280.00117,758
2022-01-194,290.004,345.004,190.004,200.004,200.00254,393
2022-01-184,305.004,420.004,295.004,345.004,345.00193,163
2022-01-174,515.004,555.004,275.004,305.004,305.00384,886
2022-01-144,525.004,640.004,485.004,500.004,500.00383,812
2022-01-134,395.004,630.004,330.004,570.004,570.00732,922
2022-01-124,295.004,395.004,295.004,325.004,325.00122,309
2022-01-114,345.004,420.004,200.004,280.004,280.00231,652
2022-01-104,510.004,535.004,330.004,350.004,350.00251,507
2022-01-074,480.004,575.004,480.004,510.004,510.00167,851
2022-01-064,635.004,715.004,455.004,480.004,480.00714,812
2022-01-054,635.004,730.004,555.004,630.004,630.00433,024
2022-01-044,625.004,690.004,590.004,635.004,635.00447,363
2022-01-034,625.004,635.004,550.004,615.004,615.00319,036
2021-12-304,595.004,595.004,520.004,525.004,525.00173,318
2021-12-294,565.004,620.004,540.004,555.004,555.00244,758
2021-12-284,630.004,665.004,500.004,550.004,550.00651,997
2021-12-274,370.004,690.004,370.004,655.004,655.001,235,014
2021-12-244,475.004,525.004,390.004,400.004,400.00357,130
2021-12-234,590.004,710.004,485.004,490.004,490.001,026,198
2021-12-224,720.004,730.004,545.004,595.004,595.001,060,029
2021-12-214,430.004,845.004,430.004,735.004,735.004,206,241
2021-12-204,550.004,550.004,400.004,425.004,425.00689,211
2021-12-174,285.004,760.004,270.004,550.004,550.004,043,446
2021-12-164,280.004,820.004,205.004,350.004,350.006,370,338
2021-12-154,185.004,250.004,155.004,175.004,175.00128,693
2021-12-144,220.004,325.004,220.004,240.004,240.00218,349
2021-12-134,380.004,380.004,200.004,210.004,210.00376,341
2021-12-104,075.004,140.004,060.004,115.004,115.00123,282
2021-12-094,035.004,125.004,030.004,090.004,090.0096,663
2021-12-084,030.004,125.004,015.004,035.004,035.00215,860
2021-12-074,065.004,085.004,010.004,015.004,015.00139,361
2021-12-064,020.004,070.003,935.004,065.004,065.00119,848
2021-12-034,000.004,080.003,990.004,065.004,065.00149,245
2021-12-023,850.004,025.003,845.004,000.004,000.00185,504
2021-12-013,865.003,975.003,700.003,925.003,925.00337,662
2021-11-304,170.004,285.003,840.003,865.003,865.00648,381
2021-11-294,295.004,315.004,140.004,160.004,160.00693,638
2021-11-264,585.004,620.004,350.004,415.004,415.00684,465
2021-11-254,700.004,770.004,460.004,590.004,590.00979,938
2021-11-244,675.004,785.004,670.004,685.004,685.00310,359
← NewerPage 20 of 21 · 1,223 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.