WebCash Corporation (KOSDAQ:053580)
South Korea
· Delayed Price · Currency is KRW 11,020
-90 (-0.81%)
At close: Dec 5, 2025
WebCash Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,010.00 | 11,180.00 | 10,930.00 | 10,970.00 | - | -1.26% | 11,064 |
| Dec 4, 2025 | 11,220.00 | 11,280.00 | 11,000.00 | 11,110.00 | 11,110.00 | -0.80% | 15,850 |
| Dec 3, 2025 | 11,220.00 | 11,330.00 | 11,190.00 | 11,200.00 | 11,200.00 | -0.53% | 10,575 |
| Dec 2, 2025 | 11,050.00 | 11,290.00 | 11,000.00 | 11,260.00 | 11,260.00 | 1.72% | 15,333 |
| Dec 1, 2025 | 11,400.00 | 11,400.00 | 10,980.00 | 11,070.00 | 11,070.00 | -1.16% | 32,323 |
| Nov 28, 2025 | 10,720.00 | 11,440.00 | 10,720.00 | 11,200.00 | 11,200.00 | 4.19% | 32,348 |
| Nov 27, 2025 | 10,790.00 | 10,960.00 | 10,650.00 | 10,750.00 | 10,750.00 | 1.03% | 33,205 |
| Nov 26, 2025 | 10,450.00 | 10,640.00 | 10,450.00 | 10,640.00 | 10,640.00 | 1.82% | 7,912 |
| Nov 25, 2025 | 10,410.00 | 10,690.00 | 10,330.00 | 10,450.00 | 10,450.00 | 1.46% | 13,635 |
| Nov 24, 2025 | 10,390.00 | 10,590.00 | 10,230.00 | 10,300.00 | 10,300.00 | -0.48% | 17,117 |
| Nov 21, 2025 | 10,630.00 | 10,640.00 | 10,260.00 | 10,350.00 | 10,350.00 | -3.36% | 27,091 |
| Nov 20, 2025 | 10,640.00 | 10,840.00 | 10,540.00 | 10,710.00 | 10,710.00 | 1.90% | 14,104 |
| Nov 19, 2025 | 10,330.00 | 10,590.00 | 10,210.00 | 10,510.00 | 10,510.00 | 1.45% | 36,796 |
| Nov 18, 2025 | 10,570.00 | 10,750.00 | 10,290.00 | 10,360.00 | 10,360.00 | -2.36% | 26,538 |
| Nov 17, 2025 | 10,760.00 | 10,970.00 | 10,580.00 | 10,610.00 | 10,610.00 | -1.67% | 15,682 |
| Nov 14, 2025 | 10,990.00 | 11,100.00 | 10,780.00 | 10,790.00 | 10,790.00 | -3.32% | 20,112 |
| Nov 13, 2025 | 11,170.00 | 11,270.00 | 11,020.00 | 11,160.00 | 11,160.00 | -0.89% | 17,810 |
| Nov 12, 2025 | 10,790.00 | 11,260.00 | 10,790.00 | 11,260.00 | 11,260.00 | 4.36% | 29,540 |
| Nov 11, 2025 | 11,000.00 | 11,200.00 | 10,730.00 | 10,790.00 | 10,790.00 | -2.26% | 24,528 |
| Nov 10, 2025 | 10,810.00 | 11,190.00 | 10,810.00 | 11,040.00 | 11,040.00 | 1.28% | 16,441 |
| Nov 7, 2025 | 10,770.00 | 11,130.00 | 10,590.00 | 10,900.00 | 10,900.00 | -1.18% | 29,870 |
| Nov 6, 2025 | 11,160.00 | 11,350.00 | 10,920.00 | 11,030.00 | 11,030.00 | -0.18% | 26,065 |
| Nov 5, 2025 | 11,270.00 | 11,280.00 | 10,690.00 | 11,050.00 | 11,050.00 | -2.81% | 51,065 |
| Nov 4, 2025 | 11,450.00 | 11,600.00 | 11,250.00 | 11,370.00 | 11,370.00 | 0.35% | 35,870 |
| Nov 3, 2025 | 11,150.00 | 11,460.00 | 11,150.00 | 11,330.00 | 11,330.00 | 1.61% | 41,317 |
| Oct 31, 2025 | 11,140.00 | 11,350.00 | 11,140.00 | 11,150.00 | 11,150.00 | -0.89% | 26,361 |
| Oct 30, 2025 | 11,480.00 | 11,510.00 | 11,130.00 | 11,250.00 | 11,250.00 | -2.00% | 55,030 |
| Oct 29, 2025 | 11,730.00 | 11,820.00 | 11,460.00 | 11,480.00 | 11,480.00 | -2.30% | 43,488 |
| Oct 28, 2025 | 12,110.00 | 12,110.00 | 11,700.00 | 11,750.00 | 11,750.00 | -1.18% | 35,195 |
| Oct 27, 2025 | 11,750.00 | 12,050.00 | 11,670.00 | 11,890.00 | 11,890.00 | 1.19% | 56,910 |
| Oct 24, 2025 | 11,890.00 | 11,890.00 | 11,510.00 | 11,750.00 | 11,750.00 | -0.34% | 31,583 |
| Oct 23, 2025 | 11,800.00 | 12,080.00 | 11,640.00 | 11,790.00 | 11,790.00 | -0.25% | 28,805 |
| Oct 22, 2025 | 11,620.00 | 11,860.00 | 11,510.00 | 11,820.00 | 11,820.00 | 1.11% | 38,517 |
| Oct 21, 2025 | 11,700.00 | 11,920.00 | 11,620.00 | 11,690.00 | 11,690.00 | -1.02% | 33,114 |
| Oct 20, 2025 | 11,670.00 | 11,840.00 | 11,640.00 | 11,810.00 | 11,810.00 | 0.94% | 28,679 |
| Oct 17, 2025 | 11,980.00 | 12,000.00 | 11,690.00 | 11,700.00 | 11,700.00 | -3.47% | 64,981 |
| Oct 16, 2025 | 12,110.00 | 12,420.00 | 12,050.00 | 12,120.00 | 12,120.00 | -2.34% | 38,620 |
| Oct 15, 2025 | 12,380.00 | 12,500.00 | 12,250.00 | 12,410.00 | 12,410.00 | 0.24% | 22,233 |
| Oct 14, 2025 | 12,390.00 | 12,630.00 | 11,960.00 | 12,380.00 | 12,380.00 | -0.96% | 61,306 |
| Oct 13, 2025 | 12,360.00 | 12,970.00 | 12,120.00 | 12,500.00 | 12,500.00 | -3.62% | 51,855 |
| Oct 10, 2025 | 12,440.00 | 12,970.00 | 12,010.00 | 12,970.00 | 12,970.00 | 5.02% | 83,816 |
| Oct 2, 2025 | 12,440.00 | 13,100.00 | 12,350.00 | 12,350.00 | 12,350.00 | -1.28% | 69,335 |
| Oct 1, 2025 | 12,990.00 | 12,990.00 | 12,510.00 | 12,510.00 | 12,510.00 | -3.32% | 58,332 |
| Sep 30, 2025 | 13,300.00 | 13,420.00 | 12,760.00 | 12,940.00 | 12,940.00 | -2.63% | 38,441 |
| Sep 29, 2025 | 13,090.00 | 13,380.00 | 13,010.00 | 13,290.00 | 13,290.00 | 2.39% | 54,136 |
| Sep 26, 2025 | 13,350.00 | 13,400.00 | 12,850.00 | 12,980.00 | 12,980.00 | -3.57% | 105,625 |
| Sep 25, 2025 | 13,130.00 | 13,560.00 | 13,090.00 | 13,460.00 | 13,460.00 | 1.97% | 39,441 |
| Sep 24, 2025 | 13,330.00 | 13,380.00 | 13,120.00 | 13,200.00 | 13,200.00 | -0.90% | 32,508 |
| Sep 23, 2025 | 13,650.00 | 13,730.00 | 13,300.00 | 13,320.00 | 13,320.00 | -2.63% | 53,146 |
| Sep 22, 2025 | 13,840.00 | 13,860.00 | 13,660.00 | 13,680.00 | 13,680.00 | -0.65% | 40,821 |
| Sep 19, 2025 | 13,650.00 | 14,020.00 | 13,650.00 | 13,770.00 | 13,770.00 | 0.73% | 41,204 |
| Sep 18, 2025 | 13,740.00 | 13,800.00 | 13,610.00 | 13,670.00 | 13,670.00 | 0.07% | 37,703 |
| Sep 17, 2025 | 13,930.00 | 13,970.00 | 13,660.00 | 13,660.00 | 13,660.00 | -2.64% | 45,974 |
| Sep 16, 2025 | 14,060.00 | 14,130.00 | 13,900.00 | 14,030.00 | 14,030.00 | -0.21% | 42,469 |
| Sep 15, 2025 | 14,430.00 | 14,430.00 | 13,950.00 | 14,060.00 | 14,060.00 | -2.70% | 45,149 |
| Sep 12, 2025 | 14,300.00 | 14,530.00 | 14,150.00 | 14,450.00 | 14,450.00 | 1.90% | 65,946 |
| Sep 11, 2025 | 14,490.00 | 14,500.00 | 14,150.00 | 14,180.00 | 14,180.00 | -1.80% | 73,159 |
| Sep 10, 2025 | 13,700.00 | 14,440.00 | 13,700.00 | 14,440.00 | 14,440.00 | 5.48% | 102,400 |
| Sep 9, 2025 | 13,420.00 | 13,690.00 | 13,410.00 | 13,690.00 | 13,690.00 | 1.48% | 47,438 |
| Sep 8, 2025 | 13,520.00 | 13,560.00 | 13,310.00 | 13,490.00 | 13,490.00 | 1.28% | 32,714 |
| Sep 5, 2025 | 13,650.00 | 13,780.00 | 13,260.00 | 13,320.00 | 13,320.00 | -2.56% | 39,658 |
| Sep 4, 2025 | 13,360.00 | 13,810.00 | 13,360.00 | 13,670.00 | 13,670.00 | 2.32% | 41,531 |
| Sep 3, 2025 | 13,340.00 | 13,370.00 | 13,140.00 | 13,360.00 | 13,360.00 | 0.15% | 28,009 |
| Sep 2, 2025 | 13,420.00 | 13,590.00 | 13,270.00 | 13,340.00 | 13,340.00 | -0.22% | 21,153 |
| Sep 1, 2025 | 13,340.00 | 13,470.00 | 13,220.00 | 13,370.00 | 13,370.00 | 0.68% | 36,730 |
| Aug 29, 2025 | 13,340.00 | 13,450.00 | 13,260.00 | 13,280.00 | 13,280.00 | -0.45% | 35,034 |
| Aug 28, 2025 | 13,230.00 | 13,370.00 | 13,220.00 | 13,340.00 | 13,340.00 | 0.30% | 29,566 |
| Aug 27, 2025 | 13,550.00 | 13,560.00 | 13,250.00 | 13,300.00 | 13,300.00 | -1.41% | 50,386 |
| Aug 26, 2025 | 13,750.00 | 13,790.00 | 13,440.00 | 13,490.00 | 13,490.00 | -2.25% | 43,942 |
| Aug 25, 2025 | 13,640.00 | 13,950.00 | 13,640.00 | 13,800.00 | 13,800.00 | 1.40% | 30,657 |
| Aug 22, 2025 | 13,600.00 | 13,880.00 | 13,600.00 | 13,610.00 | 13,610.00 | -0.87% | 36,721 |
| Aug 21, 2025 | 13,680.00 | 13,940.00 | 13,600.00 | 13,730.00 | 13,730.00 | -0.22% | 40,031 |
| Aug 20, 2025 | 13,830.00 | 14,010.00 | 13,360.00 | 13,760.00 | 13,760.00 | -3.10% | 75,821 |
| Aug 19, 2025 | 13,970.00 | 14,390.00 | 13,970.00 | 14,200.00 | 14,200.00 | 1.00% | 67,089 |
| Aug 18, 2025 | 14,010.00 | 14,200.00 | 13,720.00 | 14,060.00 | 14,060.00 | -0.07% | 70,407 |
| Aug 14, 2025 | 13,670.00 | 14,190.00 | 13,670.00 | 14,070.00 | 14,070.00 | 1.66% | 76,064 |
| Aug 13, 2025 | 14,020.00 | 14,080.00 | 13,690.00 | 13,840.00 | 13,840.00 | -1.14% | 53,894 |
| Aug 12, 2025 | 14,230.00 | 14,520.00 | 14,000.00 | 14,000.00 | 14,000.00 | -1.13% | 47,380 |
| Aug 11, 2025 | 14,210.00 | 14,400.00 | 14,100.00 | 14,160.00 | 14,160.00 | -1.67% | 37,191 |
| Aug 8, 2025 | 14,400.00 | 14,510.00 | 14,100.00 | 14,400.00 | 14,400.00 | -0.83% | 40,669 |
| Aug 7, 2025 | 14,400.00 | 14,530.00 | 14,160.00 | 14,520.00 | 14,520.00 | 2.25% | 122,236 |
| Aug 6, 2025 | 14,460.00 | 14,460.00 | 14,110.00 | 14,200.00 | 14,200.00 | -1.73% | 40,384 |
| Aug 5, 2025 | 14,440.00 | 14,730.00 | 14,400.00 | 14,450.00 | 14,450.00 | 0.28% | 62,335 |
| Aug 4, 2025 | 13,620.00 | 14,470.00 | 13,620.00 | 14,410.00 | 14,410.00 | 3.30% | 84,297 |
| Aug 1, 2025 | 14,270.00 | 14,570.00 | 13,610.00 | 13,950.00 | 13,950.00 | -5.04% | 129,890 |
| Jul 31, 2025 | 14,500.00 | 14,810.00 | 14,320.00 | 14,690.00 | 14,690.00 | 1.31% | 76,160 |
| Jul 30, 2025 | 14,970.00 | 14,980.00 | 14,170.00 | 14,500.00 | 14,500.00 | -3.59% | 88,363 |
| Jul 29, 2025 | 14,820.00 | 15,090.00 | 14,730.00 | 15,040.00 | 15,040.00 | 1.21% | 62,264 |
| Jul 28, 2025 | 15,170.00 | 15,200.00 | 14,800.00 | 14,860.00 | 14,860.00 | -1.72% | 88,287 |
| Jul 25, 2025 | 15,250.00 | 15,390.00 | 14,700.00 | 15,120.00 | 15,120.00 | - | 160,558 |
| Jul 24, 2025 | 15,450.00 | 15,750.00 | 15,000.00 | 15,120.00 | 15,120.00 | -2.51% | 108,840 |
| Jul 23, 2025 | 16,220.00 | 16,350.00 | 15,400.00 | 15,510.00 | 15,510.00 | -5.43% | 156,538 |
| Jul 22, 2025 | 17,210.00 | 17,260.00 | 16,350.00 | 16,400.00 | 16,400.00 | -4.98% | 177,195 |
| Jul 21, 2025 | 17,860.00 | 17,900.00 | 17,260.00 | 17,260.00 | 17,260.00 | -2.65% | 158,935 |
| Jul 18, 2025 | 17,760.00 | 17,960.00 | 17,130.00 | 17,730.00 | 17,730.00 | -0.23% | 284,453 |
| Jul 17, 2025 | 17,930.00 | 18,130.00 | 17,560.00 | 17,770.00 | 17,770.00 | -0.06% | 257,998 |
| Jul 16, 2025 | 17,300.00 | 19,880.00 | 17,060.00 | 17,780.00 | 17,780.00 | 3.07% | 3,198,041 |
| Jul 15, 2025 | 17,200.00 | 17,370.00 | 17,120.00 | 17,250.00 | 17,250.00 | 1.23% | 79,086 |
| Jul 14, 2025 | 17,160.00 | 17,320.00 | 16,960.00 | 17,040.00 | 17,040.00 | -1.45% | 121,054 |
| Jul 11, 2025 | 17,510.00 | 17,730.00 | 17,080.00 | 17,290.00 | 17,290.00 | -0.69% | 199,988 |