Welcron Hantec Co.,Ltd. (KOSDAQ:076080)
South Korea
· Delayed Price · Currency is KRW 1,232.00
+7.00 (0.57%)
At close: Dec 5, 2025
Welcron Hantec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,225.00 | 1,248.00 | 1,225.00 | 1,232.00 | 1,232.00 | 0.57% | 23,796 |
| Dec 4, 2025 | 1,213.00 | 1,241.00 | 1,213.00 | 1,225.00 | 1,225.00 | 0.16% | 15,094 |
| Dec 3, 2025 | 1,230.00 | 1,253.00 | 1,217.00 | 1,223.00 | 1,223.00 | -0.57% | 15,780 |
| Dec 2, 2025 | 1,220.00 | 1,249.00 | 1,156.00 | 1,230.00 | 1,230.00 | 0.82% | 31,185 |
| Dec 1, 2025 | 1,254.00 | 1,254.00 | 1,198.00 | 1,220.00 | 1,220.00 | 1.24% | 21,290 |
| Nov 28, 2025 | 1,208.00 | 1,220.00 | 1,193.00 | 1,205.00 | 1,205.00 | -0.25% | 13,399 |
| Nov 27, 2025 | 1,222.00 | 1,222.00 | 1,190.00 | 1,208.00 | 1,208.00 | -0.58% | 19,945 |
| Nov 26, 2025 | 1,192.00 | 1,220.00 | 1,170.00 | 1,215.00 | 1,215.00 | 3.85% | 14,416 |
| Nov 25, 2025 | 1,201.00 | 1,225.00 | 1,170.00 | 1,170.00 | 1,170.00 | -2.50% | 28,421 |
| Nov 24, 2025 | 1,196.00 | 1,239.00 | 1,156.00 | 1,200.00 | 1,200.00 | 0.33% | 30,992 |
| Nov 21, 2025 | 1,100.00 | 1,244.00 | 1,100.00 | 1,196.00 | 1,196.00 | 1.70% | 80,240 |
| Nov 20, 2025 | 1,150.00 | 1,187.00 | 1,140.00 | 1,176.00 | 1,176.00 | 0.94% | 49,915 |
| Nov 19, 2025 | 1,173.00 | 1,198.00 | 1,160.00 | 1,165.00 | 1,165.00 | -0.68% | 15,233 |
| Nov 18, 2025 | 1,196.00 | 1,196.00 | 1,172.00 | 1,173.00 | 1,173.00 | 0.09% | 28,016 |
| Nov 17, 2025 | 1,203.00 | 1,214.00 | 1,123.00 | 1,172.00 | 1,172.00 | -2.58% | 51,030 |
| Nov 14, 2025 | 1,227.00 | 1,255.00 | 1,203.00 | 1,203.00 | 1,203.00 | -1.96% | 45,308 |
| Nov 13, 2025 | 1,230.00 | 1,257.00 | 1,226.00 | 1,227.00 | 1,227.00 | -0.24% | 10,151 |
| Nov 12, 2025 | 1,259.00 | 1,259.00 | 1,215.00 | 1,230.00 | 1,230.00 | -0.81% | 56,635 |
| Nov 11, 2025 | 1,279.00 | 1,279.00 | 1,235.00 | 1,240.00 | 1,240.00 | -2.21% | 41,730 |
| Nov 10, 2025 | 1,211.00 | 1,359.00 | 1,198.00 | 1,268.00 | 1,268.00 | 4.71% | 217,020 |
| Nov 7, 2025 | 1,234.00 | 1,254.00 | 1,181.00 | 1,211.00 | 1,211.00 | -2.57% | 117,488 |
| Nov 6, 2025 | 1,206.00 | 1,259.00 | 1,200.00 | 1,243.00 | 1,243.00 | 2.73% | 58,642 |
| Nov 5, 2025 | 1,221.00 | 1,239.00 | 1,180.00 | 1,210.00 | 1,210.00 | -0.90% | 42,816 |
| Nov 4, 2025 | 1,195.00 | 1,258.00 | 1,195.00 | 1,221.00 | 1,221.00 | 2.01% | 61,535 |
| Nov 3, 2025 | 1,263.00 | 1,265.00 | 1,186.00 | 1,197.00 | 1,197.00 | -5.23% | 128,376 |
| Oct 31, 2025 | 1,279.00 | 1,291.00 | 1,245.00 | 1,263.00 | 1,263.00 | -1.25% | 59,685 |
| Oct 30, 2025 | 1,381.00 | 1,381.00 | 1,245.00 | 1,279.00 | 1,279.00 | -7.39% | 267,770 |
| Oct 29, 2025 | 1,447.00 | 1,461.00 | 1,368.00 | 1,381.00 | 1,381.00 | -4.50% | 100,338 |
| Oct 28, 2025 | 1,498.00 | 1,529.00 | 1,423.00 | 1,446.00 | 1,446.00 | -3.47% | 75,692 |
| Oct 27, 2025 | 1,529.00 | 1,556.00 | 1,493.00 | 1,498.00 | 1,498.00 | -1.96% | 105,426 |
| Oct 24, 2025 | 1,510.00 | 1,550.00 | 1,488.00 | 1,528.00 | 1,528.00 | 1.80% | 92,304 |
| Oct 23, 2025 | 1,499.00 | 1,548.00 | 1,485.00 | 1,501.00 | 1,501.00 | -0.86% | 60,730 |
| Oct 22, 2025 | 1,520.00 | 1,533.00 | 1,496.00 | 1,514.00 | 1,514.00 | -1.43% | 45,724 |
| Oct 21, 2025 | 1,521.00 | 1,556.00 | 1,506.00 | 1,536.00 | 1,536.00 | 0.99% | 67,330 |
| Oct 20, 2025 | 1,515.00 | 1,523.00 | 1,473.00 | 1,521.00 | 1,521.00 | 1.54% | 47,773 |
| Oct 17, 2025 | 1,453.00 | 1,514.00 | 1,436.00 | 1,498.00 | 1,498.00 | 3.10% | 66,038 |
| Oct 16, 2025 | 1,420.00 | 1,481.00 | 1,407.00 | 1,453.00 | 1,453.00 | 3.27% | 70,926 |
| Oct 15, 2025 | 1,400.00 | 1,448.00 | 1,394.00 | 1,407.00 | 1,407.00 | 0.50% | 22,597 |
| Oct 14, 2025 | 1,405.00 | 1,455.00 | 1,356.00 | 1,400.00 | 1,400.00 | 0.07% | 50,940 |
| Oct 13, 2025 | 1,400.00 | 1,450.00 | 1,330.00 | 1,399.00 | 1,399.00 | -1.89% | 36,479 |
| Oct 10, 2025 | 1,471.00 | 1,489.00 | 1,400.00 | 1,426.00 | 1,426.00 | -3.06% | 41,322 |
| Oct 2, 2025 | 1,456.00 | 1,498.00 | 1,452.00 | 1,471.00 | 1,471.00 | 1.03% | 47,209 |
| Oct 1, 2025 | 1,450.00 | 1,475.00 | 1,450.00 | 1,456.00 | 1,456.00 | 0.83% | 23,829 |
| Sep 30, 2025 | 1,438.00 | 1,550.00 | 1,433.00 | 1,444.00 | 1,444.00 | -0.41% | 24,303 |
| Sep 29, 2025 | 1,422.00 | 1,463.00 | 1,422.00 | 1,450.00 | 1,450.00 | 1.97% | 29,948 |
| Sep 26, 2025 | 1,458.00 | 1,472.00 | 1,417.00 | 1,422.00 | 1,422.00 | -2.47% | 44,315 |
| Sep 25, 2025 | 1,461.00 | 1,461.00 | 1,420.00 | 1,458.00 | 1,458.00 | 0.90% | 43,696 |
| Sep 24, 2025 | 1,493.00 | 1,493.00 | 1,445.00 | 1,445.00 | 1,445.00 | -3.28% | 84,253 |
| Sep 23, 2025 | 1,530.00 | 1,535.00 | 1,482.00 | 1,494.00 | 1,494.00 | -2.99% | 83,668 |
| Sep 22, 2025 | 1,514.00 | 1,567.00 | 1,514.00 | 1,540.00 | 1,540.00 | 0.85% | 39,179 |
| Sep 19, 2025 | 1,550.00 | 1,560.00 | 1,520.00 | 1,527.00 | 1,527.00 | -2.24% | 102,682 |
| Sep 18, 2025 | 1,579.00 | 1,580.00 | 1,552.00 | 1,562.00 | 1,562.00 | -1.08% | 39,534 |
| Sep 17, 2025 | 1,590.00 | 1,590.00 | 1,550.00 | 1,579.00 | 1,579.00 | -0.44% | 38,078 |
| Sep 16, 2025 | 1,590.00 | 1,604.00 | 1,555.00 | 1,586.00 | 1,586.00 | -0.25% | 65,652 |
| Sep 15, 2025 | 1,606.00 | 1,609.00 | 1,581.00 | 1,590.00 | 1,590.00 | -1.00% | 44,400 |
| Sep 12, 2025 | 1,598.00 | 1,614.00 | 1,590.00 | 1,606.00 | 1,606.00 | 0.50% | 39,599 |
| Sep 11, 2025 | 1,625.00 | 1,628.00 | 1,598.00 | 1,598.00 | 1,598.00 | -1.66% | 39,239 |
| Sep 10, 2025 | 1,659.00 | 1,659.00 | 1,585.00 | 1,625.00 | 1,625.00 | 0.81% | 71,918 |
| Sep 9, 2025 | 1,625.00 | 1,648.00 | 1,604.00 | 1,612.00 | 1,612.00 | -0.92% | 73,938 |
| Sep 8, 2025 | 1,650.00 | 1,650.00 | 1,608.00 | 1,627.00 | 1,627.00 | 0.25% | 74,183 |
| Sep 5, 2025 | 1,618.00 | 1,628.00 | 1,581.00 | 1,623.00 | 1,623.00 | 1.12% | 81,151 |
| Sep 4, 2025 | 1,595.00 | 1,605.00 | 1,560.00 | 1,605.00 | 1,605.00 | 0.69% | 103,210 |
| Sep 3, 2025 | 1,655.00 | 1,655.00 | 1,580.00 | 1,594.00 | 1,594.00 | -1.36% | 152,794 |
| Sep 2, 2025 | 1,640.00 | 1,698.00 | 1,600.00 | 1,616.00 | 1,616.00 | -0.37% | 251,505 |
| Sep 1, 2025 | 1,740.00 | 2,050.00 | 1,600.00 | 1,622.00 | 1,622.00 | 2.33% | 4,665,497 |
| Aug 29, 2025 | 1,580.00 | 1,650.00 | 1,580.00 | 1,585.00 | 1,585.00 | 0.32% | 23,657 |
| Aug 28, 2025 | 1,585.00 | 1,608.00 | 1,571.00 | 1,580.00 | 1,580.00 | -0.32% | 33,107 |
| Aug 27, 2025 | 1,593.00 | 1,628.00 | 1,572.00 | 1,585.00 | 1,585.00 | -0.44% | 37,373 |
| Aug 26, 2025 | 1,673.00 | 1,673.00 | 1,592.00 | 1,592.00 | 1,592.00 | -2.03% | 21,830 |
| Aug 25, 2025 | 1,624.00 | 1,673.00 | 1,607.00 | 1,625.00 | 1,625.00 | 0.06% | 12,433 |
| Aug 22, 2025 | 1,664.00 | 1,664.00 | 1,577.00 | 1,624.00 | 1,624.00 | 1.50% | 44,974 |
| Aug 21, 2025 | 1,670.00 | 1,689.00 | 1,510.00 | 1,600.00 | 1,600.00 | -3.73% | 129,701 |
| Aug 20, 2025 | 1,635.00 | 1,662.00 | 1,615.00 | 1,662.00 | 1,662.00 | 0.54% | 49,107 |
| Aug 19, 2025 | 1,637.00 | 1,730.00 | 1,605.00 | 1,653.00 | 1,653.00 | 0.98% | 77,170 |
| Aug 18, 2025 | 1,651.00 | 1,667.00 | 1,622.00 | 1,637.00 | 1,637.00 | -1.92% | 28,685 |
| Aug 14, 2025 | 1,677.00 | 1,680.00 | 1,650.00 | 1,669.00 | 1,669.00 | -0.65% | 37,407 |
| Aug 13, 2025 | 1,695.00 | 1,695.00 | 1,656.00 | 1,680.00 | 1,680.00 | -0.88% | 52,101 |
| Aug 12, 2025 | 1,618.00 | 1,719.00 | 1,618.00 | 1,695.00 | 1,695.00 | 4.76% | 117,873 |
| Aug 11, 2025 | 1,635.00 | 1,654.00 | 1,580.00 | 1,618.00 | 1,618.00 | 0.62% | 80,974 |
| Aug 8, 2025 | 1,605.00 | 1,645.00 | 1,590.00 | 1,608.00 | 1,608.00 | -0.12% | 29,470 |
| Aug 7, 2025 | 1,660.00 | 1,660.00 | 1,599.00 | 1,610.00 | 1,610.00 | -0.62% | 18,781 |
| Aug 6, 2025 | 1,628.00 | 1,628.00 | 1,597.00 | 1,620.00 | 1,620.00 | 0.50% | 24,313 |
| Aug 5, 2025 | 1,593.00 | 1,626.00 | 1,589.00 | 1,612.00 | 1,612.00 | 1.13% | 40,516 |
| Aug 4, 2025 | 1,571.00 | 1,630.00 | 1,570.00 | 1,594.00 | 1,594.00 | 1.46% | 34,426 |
| Aug 1, 2025 | 1,610.00 | 1,634.00 | 1,557.00 | 1,571.00 | 1,571.00 | -1.87% | 38,592 |
| Jul 31, 2025 | 1,648.00 | 1,660.00 | 1,594.00 | 1,601.00 | 1,601.00 | -2.85% | 52,463 |
| Jul 30, 2025 | 1,636.00 | 1,675.00 | 1,620.00 | 1,648.00 | 1,648.00 | 0.73% | 38,346 |
| Jul 29, 2025 | 1,622.00 | 1,660.00 | 1,594.00 | 1,636.00 | 1,636.00 | 0.86% | 33,815 |
| Jul 28, 2025 | 1,608.00 | 1,659.00 | 1,595.00 | 1,622.00 | 1,622.00 | 1.06% | 42,656 |
| Jul 25, 2025 | 1,620.00 | 1,665.00 | 1,573.00 | 1,605.00 | 1,605.00 | -0.93% | 68,134 |
| Jul 24, 2025 | 1,602.00 | 1,694.00 | 1,600.00 | 1,620.00 | 1,620.00 | 0.37% | 38,140 |
| Jul 23, 2025 | 1,625.00 | 1,625.00 | 1,601.00 | 1,614.00 | 1,614.00 | -0.68% | 19,164 |
| Jul 22, 2025 | 1,672.00 | 1,674.00 | 1,618.00 | 1,625.00 | 1,625.00 | -2.75% | 60,462 |
| Jul 21, 2025 | 1,639.00 | 1,713.00 | 1,620.00 | 1,671.00 | 1,671.00 | 1.95% | 93,374 |
| Jul 18, 2025 | 1,641.00 | 1,641.00 | 1,580.00 | 1,639.00 | 1,639.00 | 0.12% | 54,390 |
| Jul 17, 2025 | 1,615.00 | 1,642.00 | 1,585.00 | 1,637.00 | 1,637.00 | 1.55% | 45,073 |
| Jul 16, 2025 | 1,685.00 | 1,685.00 | 1,612.00 | 1,612.00 | 1,612.00 | -2.89% | 46,495 |
| Jul 15, 2025 | 1,635.00 | 1,669.00 | 1,630.00 | 1,660.00 | 1,660.00 | 2.28% | 59,950 |
| Jul 14, 2025 | 1,620.00 | 1,678.00 | 1,620.00 | 1,623.00 | 1,623.00 | 0.50% | 49,696 |
| Jul 11, 2025 | 1,609.00 | 1,659.00 | 1,589.00 | 1,615.00 | 1,615.00 | 0.37% | 65,464 |