Welkeeps Hitech Co.,Ltd (KOSDAQ:043590)
South Korea
· Delayed Price · Currency is KRW 689.00
-23.00 (-3.23%)
At close: Apr 28, 2026
Welkeeps Hitech Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 689.00 | 699.00 | 666.00 | 697.00 | 697.00 | 1.16% | 110,281 |
| Apr 28, 2026 | 706.00 | 712.00 | 674.00 | 689.00 | 689.00 | -3.23% | 80,230 |
| Apr 27, 2026 | 720.00 | 720.00 | 679.00 | 712.00 | 712.00 | - | 90,487 |
| Apr 24, 2026 | 710.00 | 714.00 | 671.00 | 712.00 | 712.00 | 0.28% | 121,960 |
| Apr 23, 2026 | 689.00 | 715.00 | 660.00 | 710.00 | 710.00 | 4.11% | 100,525 |
| Apr 22, 2026 | 661.00 | 682.00 | 654.00 | 682.00 | 682.00 | 0.74% | 109,166 |
| Apr 21, 2026 | 702.00 | 702.00 | 662.00 | 677.00 | 677.00 | -2.73% | 94,178 |
| Apr 20, 2026 | 707.00 | 720.00 | 690.00 | 696.00 | 696.00 | -1.56% | 55,018 |
| Apr 17, 2026 | 725.00 | 725.00 | 688.00 | 707.00 | 707.00 | -1.67% | 111,893 |
| Apr 16, 2026 | 708.00 | 733.00 | 684.00 | 719.00 | 719.00 | 1.55% | 247,084 |
| Apr 15, 2026 | 698.00 | 730.00 | 681.00 | 708.00 | 708.00 | 2.91% | 254,212 |
| Apr 14, 2026 | 687.00 | 700.00 | 668.00 | 688.00 | 688.00 | 1.47% | 98,188 |
| Apr 13, 2026 | 665.00 | 680.00 | 657.00 | 678.00 | 678.00 | 0.44% | 41,128 |
| Apr 10, 2026 | 656.00 | 679.00 | 655.00 | 675.00 | 675.00 | 2.90% | 143,392 |
| Apr 9, 2026 | 641.00 | 665.00 | 641.00 | 656.00 | 656.00 | -1.80% | 113,172 |
| Apr 8, 2026 | 670.00 | 680.00 | 657.00 | 668.00 | 668.00 | 0.15% | 63,584 |
| Apr 7, 2026 | 674.00 | 689.00 | 652.00 | 667.00 | 667.00 | -0.89% | 54,596 |
| Apr 6, 2026 | 675.00 | 675.00 | 658.00 | 673.00 | 673.00 | 0.45% | 82,441 |
| Apr 3, 2026 | 665.00 | 670.00 | 661.00 | 670.00 | 670.00 | 0.75% | 94,843 |
| Apr 2, 2026 | 665.00 | 670.00 | 648.00 | 665.00 | 665.00 | - | 108,035 |
| Apr 1, 2026 | 664.00 | 673.00 | 591.00 | 665.00 | 665.00 | 2.31% | 115,668 |
| Mar 31, 2026 | 656.00 | 657.00 | 635.00 | 650.00 | 650.00 | -1.96% | 119,783 |
| Mar 30, 2026 | 691.00 | 691.00 | 641.00 | 663.00 | 663.00 | -0.75% | 59,931 |
| Mar 27, 2026 | 646.00 | 679.00 | 630.00 | 668.00 | 668.00 | 4.38% | 92,157 |
| Mar 26, 2026 | 656.00 | 679.00 | 633.00 | 640.00 | 640.00 | -2.44% | 126,807 |
| Mar 25, 2026 | 659.00 | 714.00 | 650.00 | 656.00 | 656.00 | 2.50% | 355,766 |
| Mar 24, 2026 | 678.00 | 698.00 | 630.00 | 640.00 | 640.00 | -5.60% | 236,520 |
| Mar 23, 2026 | 644.00 | 695.00 | 644.00 | 678.00 | 678.00 | 5.28% | 406,311 |
| Mar 20, 2026 | 634.00 | 647.00 | 625.00 | 644.00 | 644.00 | 0.63% | 77,743 |
| Mar 19, 2026 | 652.00 | 652.00 | 624.00 | 640.00 | 640.00 | -1.84% | 108,496 |
| Mar 18, 2026 | 649.00 | 660.00 | 633.00 | 652.00 | 652.00 | -0.46% | 59,974 |
| Mar 17, 2026 | 650.00 | 683.00 | 644.00 | 655.00 | 655.00 | 0.77% | 116,807 |
| Mar 16, 2026 | 626.00 | 655.00 | 611.00 | 650.00 | 650.00 | 3.01% | 118,684 |
| Mar 13, 2026 | 629.00 | 633.00 | 610.00 | 631.00 | 631.00 | -0.63% | 194,416 |
| Mar 12, 2026 | 664.00 | 664.00 | 615.00 | 635.00 | 635.00 | -4.37% | 135,124 |
| Mar 11, 2026 | 625.00 | 690.00 | 605.00 | 664.00 | 664.00 | 10.12% | 583,209 |
| Mar 10, 2026 | 580.00 | 628.00 | 580.00 | 603.00 | 603.00 | -0.50% | 86,575 |
| Mar 9, 2026 | 621.00 | 621.00 | 581.00 | 606.00 | 606.00 | -0.98% | 120,482 |
| Mar 6, 2026 | 630.00 | 638.00 | 591.00 | 612.00 | 612.00 | -2.08% | 243,517 |
| Mar 5, 2026 | 650.00 | 657.00 | 583.00 | 625.00 | 625.00 | 2.63% | 578,040 |
| Mar 4, 2026 | 590.00 | 659.00 | 555.00 | 609.00 | 609.00 | -0.81% | 687,797 |
| Mar 3, 2026 | 660.00 | 669.00 | 603.00 | 614.00 | 614.00 | -11.91% | 490,134 |
| Feb 27, 2026 | 720.00 | 732.00 | 665.00 | 697.00 | 697.00 | -3.19% | 332,247 |
| Feb 26, 2026 | 740.00 | 744.00 | 713.00 | 720.00 | 720.00 | - | 369,772 |
| Feb 25, 2026 | 704.00 | 749.00 | 696.00 | 720.00 | 720.00 | 1.98% | 647,563 |
| Feb 24, 2026 | 719.00 | 742.00 | 703.00 | 706.00 | 706.00 | -1.94% | 388,466 |
| Feb 23, 2026 | 743.00 | 767.00 | 688.00 | 720.00 | 720.00 | -6.37% | 819,768 |
| Feb 20, 2026 | 819.00 | 819.00 | 769.00 | 769.00 | 769.00 | -3.75% | 437,741 |
| Feb 19, 2026 | 817.00 | 825.00 | 771.00 | 799.00 | 799.00 | -1.84% | 655,109 |
| Feb 13, 2026 | 872.00 | 872.00 | 791.00 | 814.00 | 814.00 | -9.86% | 1,309,634 |
| Feb 12, 2026 | 969.00 | 979.00 | 873.00 | 903.00 | 903.00 | -10.42% | 2,790,705 |
| Feb 11, 2026 | 1,270.00 | 1,377.00 | 959.00 | 1,008.00 | 1,008.00 | -24.15% | 10,341,565 |
| Feb 10, 2026 | 1,329.00 | 1,329.00 | 1,120.00 | 1,329.00 | 1,329.00 | 29.91% | 6,108,727 |
| Feb 9, 2026 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 1,023.00 | 29.99% | 391,920 |
| Feb 6, 2026 | 607.00 | 787.00 | 606.00 | 787.00 | 787.00 | 29.87% | 1,279,552 |
| Feb 5, 2026 | 640.00 | 642.00 | 606.00 | 606.00 | 606.00 | -6.19% | 151,531 |
| Feb 4, 2026 | 648.00 | 648.00 | 616.00 | 646.00 | 646.00 | -0.31% | 43,320 |
| Feb 3, 2026 | 618.00 | 680.00 | 615.00 | 648.00 | 648.00 | 4.35% | 119,970 |
| Feb 2, 2026 | 651.00 | 654.00 | 611.00 | 621.00 | 621.00 | -5.48% | 63,860 |
| Jan 30, 2026 | 671.00 | 671.00 | 645.00 | 657.00 | 657.00 | -2.23% | 43,071 |
| Jan 29, 2026 | 688.00 | 688.00 | 672.00 | 672.00 | 672.00 | -3.86% | 41,165 |
| Jan 28, 2026 | 704.00 | 704.00 | 680.00 | 699.00 | 699.00 | -1.41% | 57,199 |
| Jan 27, 2026 | 703.00 | 709.00 | 677.00 | 709.00 | 709.00 | - | 86,192 |
| Jan 26, 2026 | 692.00 | 710.00 | 672.00 | 709.00 | 709.00 | 2.46% | 91,300 |
| Jan 23, 2026 | 663.00 | 698.00 | 660.00 | 692.00 | 692.00 | 3.44% | 94,127 |
| Jan 22, 2026 | 640.00 | 698.00 | 637.00 | 669.00 | 669.00 | 4.53% | 158,845 |
| Jan 21, 2026 | 685.00 | 685.00 | 617.00 | 640.00 | 640.00 | -6.57% | 115,664 |
| Jan 20, 2026 | 637.00 | 700.00 | 637.00 | 685.00 | 685.00 | 7.54% | 132,761 |
| Jan 19, 2026 | 640.00 | 651.00 | 621.00 | 637.00 | 637.00 | -0.62% | 67,601 |
| Jan 16, 2026 | 632.00 | 648.00 | 630.00 | 641.00 | 641.00 | 1.42% | 54,219 |
| Jan 15, 2026 | 680.00 | 680.00 | 610.00 | 632.00 | 632.00 | -5.53% | 156,126 |
| Jan 14, 2026 | 587.00 | 669.00 | 587.00 | 669.00 | 669.00 | 13.20% | 565,217 |
| Jan 13, 2026 | 591.00 | 610.00 | 585.00 | 591.00 | 591.00 | - | 43,868 |
| Jan 12, 2026 | 592.00 | 596.00 | 591.00 | 591.00 | 591.00 | 0.34% | 14,607 |
| Jan 9, 2026 | 594.00 | 597.00 | 589.00 | 589.00 | 589.00 | -0.84% | 26,800 |
| Jan 8, 2026 | 604.00 | 610.00 | 590.00 | 594.00 | 594.00 | -2.30% | 41,758 |
| Jan 7, 2026 | 602.00 | 608.00 | 596.00 | 608.00 | 608.00 | 1.00% | 62,102 |
| Jan 6, 2026 | 610.00 | 610.00 | 597.00 | 602.00 | 602.00 | -1.31% | 24,871 |
| Jan 5, 2026 | 608.00 | 614.00 | 602.00 | 610.00 | 610.00 | 0.33% | 63,433 |
| Jan 2, 2026 | 610.00 | 610.00 | 601.00 | 608.00 | 608.00 | -0.33% | 26,764 |
| Dec 30, 2025 | 619.00 | 619.00 | 603.00 | 610.00 | 610.00 | -2.56% | 25,114 |
| Dec 29, 2025 | 633.00 | 638.00 | 610.00 | 626.00 | 626.00 | -1.11% | 32,095 |
| Dec 26, 2025 | 610.00 | 654.00 | 610.00 | 633.00 | 633.00 | 3.77% | 86,394 |
| Dec 24, 2025 | 607.00 | 617.00 | 601.00 | 610.00 | 610.00 | 0.49% | 81,735 |
| Dec 23, 2025 | 605.00 | 625.00 | 605.00 | 607.00 | 607.00 | 0.33% | 35,542 |
| Dec 22, 2025 | 607.00 | 613.00 | 603.00 | 605.00 | 605.00 | -0.33% | 41,582 |
| Dec 19, 2025 | 611.00 | 615.00 | 607.00 | 607.00 | 607.00 | -1.30% | 15,363 |
| Dec 18, 2025 | 618.00 | 619.00 | 611.00 | 615.00 | 615.00 | -1.28% | 17,688 |
| Dec 17, 2025 | 619.00 | 624.00 | 612.00 | 623.00 | 623.00 | -0.16% | 20,045 |
| Dec 16, 2025 | 615.00 | 624.00 | 615.00 | 624.00 | 624.00 | - | 32,245 |
| Dec 15, 2025 | 612.00 | 624.00 | 606.00 | 624.00 | 624.00 | 1.96% | 20,514 |
| Dec 12, 2025 | 617.00 | 617.00 | 600.00 | 612.00 | 612.00 | -1.77% | 33,192 |
| Dec 11, 2025 | 620.00 | 623.00 | 615.00 | 623.00 | 623.00 | - | 31,724 |
| Dec 10, 2025 | 623.00 | 623.00 | 615.00 | 623.00 | 623.00 | - | 53,724 |
| Dec 9, 2025 | 612.00 | 627.00 | 612.00 | 623.00 | 623.00 | 1.80% | 22,298 |
| Dec 8, 2025 | 608.00 | 622.00 | 608.00 | 612.00 | 612.00 | 0.66% | 33,769 |
| Dec 5, 2025 | 623.00 | 623.00 | 600.00 | 608.00 | 608.00 | -0.33% | 55,799 |
| Dec 4, 2025 | 605.00 | 611.00 | 596.00 | 610.00 | 610.00 | -0.16% | 35,512 |
| Dec 3, 2025 | 611.00 | 621.00 | 604.00 | 611.00 | 611.00 | - | 41,964 |
| Dec 2, 2025 | 621.00 | 621.00 | 610.00 | 611.00 | 611.00 | -1.61% | 39,048 |