AztechWB Co., Ltd. (KOSDAQ:032080)
South Korea
· Delayed Price · Currency is KRW 1,264.00
+11.00 (0.88%)
At close: Dec 5, 2025
AztechWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,251.00 | 1,260.00 | 1,250.00 | 1,253.00 | 1,253.00 | -0.40% | 10,103 |
| Dec 3, 2025 | 1,271.00 | 1,272.00 | 1,251.00 | 1,258.00 | 1,258.00 | -1.02% | 14,808 |
| Dec 2, 2025 | 1,248.00 | 1,274.00 | 1,238.00 | 1,271.00 | 1,271.00 | 1.84% | 54,178 |
| Dec 1, 2025 | 1,248.00 | 1,264.00 | 1,211.00 | 1,248.00 | 1,248.00 | - | 97,531 |
| Nov 28, 2025 | 1,235.00 | 1,263.00 | 1,197.00 | 1,248.00 | 1,248.00 | 0.24% | 31,907 |
| Nov 27, 2025 | 1,263.00 | 1,274.00 | 1,212.00 | 1,245.00 | 1,245.00 | -0.88% | 50,799 |
| Nov 26, 2025 | 1,251.00 | 1,270.00 | 1,235.00 | 1,256.00 | 1,256.00 | 0.32% | 16,267 |
| Nov 25, 2025 | 1,235.00 | 1,280.00 | 1,190.00 | 1,252.00 | 1,252.00 | 0.56% | 23,414 |
| Nov 24, 2025 | 1,202.00 | 1,250.00 | 1,202.00 | 1,245.00 | 1,245.00 | 2.81% | 11,773 |
| Nov 21, 2025 | 1,248.00 | 1,249.00 | 1,209.00 | 1,211.00 | 1,211.00 | -1.94% | 9,140 |
| Nov 20, 2025 | 1,181.00 | 1,250.00 | 1,177.00 | 1,235.00 | 1,235.00 | 4.57% | 21,298 |
| Nov 19, 2025 | 1,200.00 | 1,200.00 | 1,177.00 | 1,181.00 | 1,181.00 | -1.91% | 16,964 |
| Nov 18, 2025 | 1,201.00 | 1,208.00 | 1,188.00 | 1,204.00 | 1,204.00 | 0.25% | 15,858 |
| Nov 17, 2025 | 1,221.00 | 1,229.00 | 1,200.00 | 1,201.00 | 1,201.00 | -2.60% | 30,797 |
| Nov 14, 2025 | 1,243.00 | 1,243.00 | 1,213.00 | 1,233.00 | 1,233.00 | -0.24% | 37,362 |
| Nov 13, 2025 | 1,230.00 | 1,284.00 | 1,212.00 | 1,236.00 | 1,236.00 | 1.39% | 51,281 |
| Nov 12, 2025 | 1,155.00 | 1,243.00 | 1,155.00 | 1,219.00 | 1,219.00 | 5.54% | 50,376 |
| Nov 11, 2025 | 1,231.00 | 1,249.00 | 1,155.00 | 1,155.00 | 1,155.00 | -6.17% | 84,556 |
| Nov 10, 2025 | 1,189.00 | 1,250.00 | 1,175.00 | 1,231.00 | 1,231.00 | 4.68% | 137,217 |
| Nov 7, 2025 | 1,194.00 | 1,380.00 | 1,173.00 | 1,176.00 | 1,176.00 | -2.33% | 468,850 |
| Nov 6, 2025 | 1,197.00 | 1,205.00 | 1,173.00 | 1,204.00 | 1,204.00 | 1.26% | 39,016 |
| Nov 5, 2025 | 1,190.00 | 1,193.00 | 1,173.00 | 1,189.00 | 1,189.00 | 1.36% | 18,662 |
| Nov 4, 2025 | 1,227.00 | 1,227.00 | 1,161.00 | 1,173.00 | 1,173.00 | -4.40% | 44,817 |
| Nov 3, 2025 | 1,240.00 | 1,240.00 | 1,181.00 | 1,227.00 | 1,227.00 | -1.05% | 35,890 |
| Oct 31, 2025 | 1,251.00 | 1,263.00 | 1,226.00 | 1,240.00 | 1,240.00 | -0.88% | 27,372 |
| Oct 30, 2025 | 1,255.00 | 1,276.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.16% | 21,281 |
| Oct 29, 2025 | 1,268.00 | 1,268.00 | 1,210.00 | 1,249.00 | 1,249.00 | -1.50% | 26,371 |
| Oct 28, 2025 | 1,270.00 | 1,274.00 | 1,253.00 | 1,268.00 | 1,268.00 | -0.16% | 58,076 |
| Oct 27, 2025 | 1,273.00 | 1,273.00 | 1,241.00 | 1,270.00 | 1,270.00 | -0.24% | 79,741 |
| Oct 24, 2025 | 1,293.00 | 1,293.00 | 1,262.00 | 1,273.00 | 1,273.00 | -1.47% | 48,419 |
| Oct 23, 2025 | 1,295.00 | 1,306.00 | 1,284.00 | 1,292.00 | 1,292.00 | -0.84% | 23,716 |
| Oct 22, 2025 | 1,313.00 | 1,314.00 | 1,285.00 | 1,303.00 | 1,303.00 | -0.15% | 38,572 |
| Oct 21, 2025 | 1,313.00 | 1,317.00 | 1,303.00 | 1,305.00 | 1,305.00 | -0.08% | 22,431 |
| Oct 20, 2025 | 1,316.00 | 1,316.00 | 1,301.00 | 1,306.00 | 1,306.00 | -0.76% | 11,266 |
| Oct 17, 2025 | 1,328.00 | 1,332.00 | 1,308.00 | 1,316.00 | 1,316.00 | -0.15% | 10,674 |
| Oct 16, 2025 | 1,333.00 | 1,340.00 | 1,312.00 | 1,318.00 | 1,318.00 | -1.20% | 34,316 |
| Oct 15, 2025 | 1,310.00 | 1,340.00 | 1,302.00 | 1,334.00 | 1,334.00 | 2.46% | 17,253 |
| Oct 14, 2025 | 1,295.00 | 1,315.00 | 1,293.00 | 1,302.00 | 1,302.00 | - | 14,396 |
| Oct 13, 2025 | 1,300.00 | 1,306.00 | 1,289.00 | 1,302.00 | 1,302.00 | -0.38% | 12,584 |
| Oct 10, 2025 | 1,345.00 | 1,345.00 | 1,277.00 | 1,307.00 | 1,307.00 | -2.61% | 49,000 |
| Oct 2, 2025 | 1,353.00 | 1,368.00 | 1,340.00 | 1,342.00 | 1,342.00 | -0.81% | 14,663 |
| Oct 1, 2025 | 1,354.00 | 1,354.00 | 1,343.00 | 1,353.00 | 1,353.00 | -0.07% | 16,166 |
| Sep 30, 2025 | 1,353.00 | 1,357.00 | 1,343.00 | 1,354.00 | 1,354.00 | 0.07% | 17,192 |
| Sep 29, 2025 | 1,328.00 | 1,378.00 | 1,328.00 | 1,353.00 | 1,353.00 | 2.11% | 13,679 |
| Sep 26, 2025 | 1,354.00 | 1,359.00 | 1,323.00 | 1,325.00 | 1,325.00 | -1.78% | 26,180 |
| Sep 25, 2025 | 1,352.00 | 1,400.00 | 1,343.00 | 1,349.00 | 1,349.00 | -0.30% | 15,484 |
| Sep 24, 2025 | 1,354.00 | 1,354.00 | 1,341.00 | 1,353.00 | 1,353.00 | -0.07% | 2,512 |
| Sep 23, 2025 | 1,368.00 | 1,368.00 | 1,352.00 | 1,354.00 | 1,354.00 | -0.95% | 11,895 |
| Sep 22, 2025 | 1,359.00 | 1,374.00 | 1,345.00 | 1,367.00 | 1,367.00 | 0.59% | 17,391 |
| Sep 19, 2025 | 1,355.00 | 1,361.00 | 1,347.00 | 1,359.00 | 1,359.00 | 0.15% | 3,937 |
| Sep 18, 2025 | 1,355.00 | 1,359.00 | 1,344.00 | 1,357.00 | 1,357.00 | 0.15% | 20,269 |
| Sep 17, 2025 | 1,355.00 | 1,355.00 | 1,338.00 | 1,355.00 | 1,355.00 | 0.22% | 16,695 |
| Sep 16, 2025 | 1,368.00 | 1,368.00 | 1,345.00 | 1,352.00 | 1,352.00 | -1.17% | 7,993 |
| Sep 15, 2025 | 1,370.00 | 1,370.00 | 1,361.00 | 1,368.00 | 1,368.00 | -0.22% | 7,206 |
| Sep 12, 2025 | 1,382.00 | 1,385.00 | 1,364.00 | 1,371.00 | 1,371.00 | -0.80% | 11,373 |
| Sep 11, 2025 | 1,359.00 | 1,410.00 | 1,359.00 | 1,382.00 | 1,382.00 | 2.22% | 20,013 |
| Sep 10, 2025 | 1,345.00 | 1,377.00 | 1,338.00 | 1,352.00 | 1,352.00 | 0.52% | 27,989 |
| Sep 9, 2025 | 1,336.00 | 1,359.00 | 1,312.00 | 1,345.00 | 1,345.00 | 1.43% | 30,905 |
| Sep 8, 2025 | 1,362.00 | 1,372.00 | 1,311.00 | 1,326.00 | 1,326.00 | -3.35% | 38,862 |
| Sep 5, 2025 | 1,372.00 | 1,382.00 | 1,357.00 | 1,372.00 | 1,372.00 | -0.07% | 9,127 |
| Sep 4, 2025 | 1,387.00 | 1,397.00 | 1,373.00 | 1,373.00 | 1,373.00 | -1.72% | 11,595 |
| Sep 3, 2025 | 1,407.00 | 1,410.00 | 1,382.00 | 1,397.00 | 1,397.00 | -0.64% | 25,759 |
| Sep 2, 2025 | 1,387.00 | 1,410.00 | 1,367.00 | 1,406.00 | 1,406.00 | 1.37% | 42,838 |
| Sep 1, 2025 | 1,347.00 | 1,470.00 | 1,339.00 | 1,387.00 | 1,387.00 | 2.97% | 65,627 |
| Aug 29, 2025 | 1,354.00 | 1,359.00 | 1,345.00 | 1,347.00 | 1,347.00 | -0.30% | 3,344 |
| Aug 28, 2025 | 1,355.00 | 1,366.00 | 1,346.00 | 1,351.00 | 1,351.00 | -0.30% | 4,350 |
| Aug 27, 2025 | 1,328.00 | 1,379.00 | 1,328.00 | 1,355.00 | 1,355.00 | 1.73% | 16,547 |
| Aug 26, 2025 | 1,310.00 | 1,360.00 | 1,310.00 | 1,332.00 | 1,332.00 | 1.68% | 27,149 |
| Aug 25, 2025 | 1,354.00 | 1,364.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.53% | 17,710 |
| Aug 22, 2025 | 1,342.00 | 1,354.00 | 1,342.00 | 1,344.00 | 1,344.00 | 0.15% | 4,155 |
| Aug 21, 2025 | 1,325.00 | 1,344.00 | 1,321.00 | 1,342.00 | 1,342.00 | 1.28% | 13,125 |
| Aug 20, 2025 | 1,329.00 | 1,329.00 | 1,308.00 | 1,325.00 | 1,325.00 | -0.45% | 32,362 |
| Aug 19, 2025 | 1,356.00 | 1,357.00 | 1,331.00 | 1,331.00 | 1,331.00 | -1.84% | 15,037 |
| Aug 18, 2025 | 1,398.00 | 1,398.00 | 1,311.00 | 1,356.00 | 1,356.00 | -3.00% | 48,066 |
| Aug 14, 2025 | 1,363.00 | 1,398.00 | 1,360.00 | 1,398.00 | 1,398.00 | 1.53% | 23,065 |
| Aug 13, 2025 | 1,334.00 | 1,377.00 | 1,334.00 | 1,377.00 | 1,377.00 | 2.46% | 46,965 |
| Aug 12, 2025 | 1,350.00 | 1,350.00 | 1,332.00 | 1,344.00 | 1,344.00 | -0.67% | 17,189 |
| Aug 11, 2025 | 1,370.00 | 1,370.00 | 1,340.00 | 1,353.00 | 1,353.00 | -1.10% | 27,793 |
| Aug 8, 2025 | 1,343.00 | 1,369.00 | 1,319.00 | 1,368.00 | 1,368.00 | 1.71% | 58,096 |
| Aug 7, 2025 | 1,297.00 | 1,468.00 | 1,296.00 | 1,345.00 | 1,345.00 | 3.70% | 445,857 |
| Aug 6, 2025 | 1,282.00 | 1,324.00 | 1,276.00 | 1,297.00 | 1,297.00 | 1.17% | 48,399 |
| Aug 5, 2025 | 1,267.00 | 1,287.00 | 1,267.00 | 1,282.00 | 1,282.00 | 0.47% | 16,056 |
| Aug 4, 2025 | 1,261.00 | 1,282.00 | 1,261.00 | 1,276.00 | 1,276.00 | 0.16% | 10,170 |
| Aug 1, 2025 | 1,339.00 | 1,339.00 | 1,274.00 | 1,274.00 | 1,274.00 | -4.85% | 38,985 |
| Jul 31, 2025 | 1,341.00 | 1,360.00 | 1,327.00 | 1,339.00 | 1,339.00 | 0.15% | 33,821 |
| Jul 30, 2025 | 1,324.00 | 1,341.00 | 1,317.00 | 1,337.00 | 1,337.00 | 0.53% | 13,124 |
| Jul 29, 2025 | 1,341.00 | 1,341.00 | 1,304.00 | 1,330.00 | 1,330.00 | 0.08% | 29,224 |
| Jul 28, 2025 | 1,360.00 | 1,360.00 | 1,329.00 | 1,329.00 | 1,329.00 | -2.92% | 28,777 |
| Jul 25, 2025 | 1,347.00 | 1,375.00 | 1,339.00 | 1,369.00 | 1,369.00 | 0.37% | 65,107 |
| Jul 24, 2025 | 1,401.00 | 1,412.00 | 1,354.00 | 1,364.00 | 1,364.00 | -2.64% | 30,012 |
| Jul 23, 2025 | 1,440.00 | 1,440.00 | 1,383.00 | 1,401.00 | 1,401.00 | -1.20% | 29,678 |
| Jul 22, 2025 | 1,386.00 | 1,443.00 | 1,355.00 | 1,418.00 | 1,418.00 | 2.31% | 115,382 |
| Jul 21, 2025 | 1,394.00 | 1,394.00 | 1,379.00 | 1,386.00 | 1,386.00 | -0.57% | 14,900 |
| Jul 18, 2025 | 1,413.00 | 1,425.00 | 1,363.00 | 1,394.00 | 1,394.00 | -1.90% | 60,076 |
| Jul 17, 2025 | 1,410.00 | 1,437.00 | 1,384.00 | 1,421.00 | 1,421.00 | 0.78% | 67,500 |
| Jul 16, 2025 | 1,351.00 | 1,444.00 | 1,331.00 | 1,410.00 | 1,410.00 | 4.37% | 531,772 |
| Jul 15, 2025 | 1,345.00 | 1,366.00 | 1,321.00 | 1,351.00 | 1,351.00 | 0.52% | 34,773 |
| Jul 14, 2025 | 1,352.00 | 1,365.00 | 1,334.00 | 1,344.00 | 1,344.00 | -0.52% | 22,168 |
| Jul 11, 2025 | 1,333.00 | 1,357.00 | 1,327.00 | 1,351.00 | 1,351.00 | 1.66% | 25,290 |
| Jul 10, 2025 | 1,340.00 | 1,340.00 | 1,325.00 | 1,329.00 | 1,329.00 | -0.45% | 16,459 |