Welcron Hantec Co.,Ltd. (KOSDAQ:076080)
South Korea
· Delayed Price · Currency is KRW 1,304.00
-16.00 (-1.21%)
At close: Apr 28, 2026
Welcron Hantec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,305.00 | 1,305.00 | 1,277.00 | 1,290.00 | 1,290.00 | -1.07% | 105,368 |
| Apr 28, 2026 | 1,309.00 | 1,354.00 | 1,303.00 | 1,304.00 | 1,304.00 | -1.21% | 115,065 |
| Apr 27, 2026 | 1,330.00 | 1,334.00 | 1,301.00 | 1,320.00 | 1,320.00 | 1.38% | 176,059 |
| Apr 24, 2026 | 1,266.00 | 1,335.00 | 1,240.00 | 1,302.00 | 1,302.00 | 2.52% | 82,496 |
| Apr 23, 2026 | 1,310.00 | 1,310.00 | 1,264.00 | 1,270.00 | 1,270.00 | -1.93% | 108,655 |
| Apr 22, 2026 | 1,314.00 | 1,321.00 | 1,292.00 | 1,295.00 | 1,295.00 | -1.45% | 70,712 |
| Apr 21, 2026 | 1,309.00 | 1,349.00 | 1,291.00 | 1,314.00 | 1,314.00 | 0.38% | 98,257 |
| Apr 20, 2026 | 1,333.00 | 1,346.00 | 1,291.00 | 1,309.00 | 1,309.00 | -1.80% | 107,936 |
| Apr 17, 2026 | 1,303.00 | 1,387.00 | 1,289.00 | 1,333.00 | 1,333.00 | 2.30% | 161,250 |
| Apr 16, 2026 | 1,310.00 | 1,320.00 | 1,271.00 | 1,303.00 | 1,303.00 | -0.53% | 127,869 |
| Apr 15, 2026 | 1,266.00 | 1,320.00 | 1,255.00 | 1,310.00 | 1,310.00 | 3.56% | 232,274 |
| Apr 14, 2026 | 1,266.00 | 1,286.00 | 1,230.00 | 1,265.00 | 1,265.00 | 0.80% | 87,573 |
| Apr 13, 2026 | 1,380.00 | 1,380.00 | 1,212.00 | 1,255.00 | 1,255.00 | 2.53% | 190,655 |
| Apr 10, 2026 | 1,267.00 | 1,267.00 | 1,200.00 | 1,224.00 | 1,224.00 | -3.55% | 119,683 |
| Apr 9, 2026 | 1,234.00 | 1,324.00 | 1,232.00 | 1,269.00 | 1,269.00 | 3.00% | 316,738 |
| Apr 8, 2026 | 1,197.00 | 1,304.00 | 1,197.00 | 1,232.00 | 1,232.00 | 3.44% | 264,411 |
| Apr 7, 2026 | 1,227.00 | 1,235.00 | 1,182.00 | 1,191.00 | 1,191.00 | -2.22% | 51,270 |
| Apr 6, 2026 | 1,233.00 | 1,253.00 | 1,200.00 | 1,218.00 | 1,218.00 | -0.49% | 55,591 |
| Apr 3, 2026 | 1,228.00 | 1,253.00 | 1,213.00 | 1,224.00 | 1,224.00 | -1.05% | 46,728 |
| Apr 2, 2026 | 1,240.00 | 1,255.00 | 1,200.00 | 1,237.00 | 1,237.00 | -1.12% | 95,006 |
| Apr 1, 2026 | 1,253.00 | 1,276.00 | 1,215.00 | 1,251.00 | 1,251.00 | 0.56% | 80,162 |
| Mar 31, 2026 | 1,162.00 | 1,318.00 | 1,162.00 | 1,244.00 | 1,244.00 | 2.81% | 275,724 |
| Mar 30, 2026 | 1,237.00 | 1,238.00 | 1,182.00 | 1,210.00 | 1,210.00 | -2.18% | 98,872 |
| Mar 27, 2026 | 1,192.00 | 1,259.00 | 1,176.00 | 1,237.00 | 1,237.00 | 3.78% | 108,137 |
| Mar 26, 2026 | 1,227.00 | 1,299.00 | 1,152.00 | 1,192.00 | 1,192.00 | -2.61% | 246,357 |
| Mar 25, 2026 | 1,212.00 | 1,249.00 | 1,196.00 | 1,224.00 | 1,224.00 | 0.99% | 57,943 |
| Mar 24, 2026 | 1,212.00 | 1,234.00 | 1,172.00 | 1,212.00 | 1,212.00 | -1.62% | 137,084 |
| Mar 23, 2026 | 1,253.00 | 1,318.00 | 1,208.00 | 1,232.00 | 1,232.00 | -1.68% | 283,935 |
| Mar 20, 2026 | 1,206.00 | 1,279.00 | 1,205.00 | 1,253.00 | 1,253.00 | 3.90% | 179,141 |
| Mar 19, 2026 | 1,229.00 | 1,229.00 | 1,200.00 | 1,206.00 | 1,206.00 | -1.87% | 90,679 |
| Mar 18, 2026 | 1,191.00 | 1,246.00 | 1,163.00 | 1,229.00 | 1,229.00 | 3.54% | 121,521 |
| Mar 17, 2026 | 1,185.00 | 1,230.00 | 1,174.00 | 1,187.00 | 1,187.00 | 1.28% | 112,741 |
| Mar 16, 2026 | 1,165.00 | 1,184.00 | 1,150.00 | 1,172.00 | 1,172.00 | 0.60% | 96,079 |
| Mar 13, 2026 | 1,157.00 | 1,189.00 | 1,116.00 | 1,165.00 | 1,165.00 | 1.66% | 62,249 |
| Mar 12, 2026 | 1,144.00 | 1,182.00 | 1,120.00 | 1,146.00 | 1,146.00 | 0.17% | 86,108 |
| Mar 11, 2026 | 1,095.00 | 1,227.00 | 1,090.00 | 1,144.00 | 1,144.00 | 4.00% | 261,633 |
| Mar 10, 2026 | 1,062.00 | 1,119.00 | 1,050.00 | 1,100.00 | 1,100.00 | 3.68% | 109,536 |
| Mar 9, 2026 | 1,060.00 | 1,125.00 | 991.00 | 1,061.00 | 1,061.00 | -2.57% | 94,357 |
| Mar 6, 2026 | 1,056.00 | 1,104.00 | 990.00 | 1,089.00 | 1,089.00 | 3.03% | 53,081 |
| Mar 5, 2026 | 985.00 | 1,077.00 | 985.00 | 1,057.00 | 1,057.00 | 7.86% | 111,789 |
| Mar 4, 2026 | 1,095.00 | 1,095.00 | 980.00 | 980.00 | 980.00 | -10.50% | 215,638 |
| Mar 3, 2026 | 1,120.00 | 1,134.00 | 1,091.00 | 1,095.00 | 1,095.00 | -3.52% | 121,794 |
| Feb 27, 2026 | 1,152.00 | 1,152.00 | 1,117.00 | 1,135.00 | 1,135.00 | -1.65% | 77,065 |
| Feb 26, 2026 | 1,218.00 | 1,221.00 | 1,147.00 | 1,154.00 | 1,154.00 | -5.25% | 123,402 |
| Feb 25, 2026 | 1,221.00 | 1,250.00 | 1,211.00 | 1,218.00 | 1,218.00 | -0.25% | 104,831 |
| Feb 24, 2026 | 1,221.00 | 1,235.00 | 1,209.00 | 1,221.00 | 1,221.00 | - | 90,731 |
| Feb 23, 2026 | 1,259.00 | 1,259.00 | 1,215.00 | 1,221.00 | 1,221.00 | -0.49% | 61,038 |
| Feb 20, 2026 | 1,255.00 | 1,255.00 | 1,220.00 | 1,227.00 | 1,227.00 | -2.23% | 100,058 |
| Feb 19, 2026 | 1,265.00 | 1,295.00 | 1,232.00 | 1,255.00 | 1,255.00 | -0.79% | 127,846 |
| Feb 13, 2026 | 1,306.00 | 1,311.00 | 1,237.00 | 1,265.00 | 1,265.00 | -3.07% | 154,517 |
| Feb 12, 2026 | 1,331.00 | 1,350.00 | 1,301.00 | 1,305.00 | 1,305.00 | -1.95% | 93,644 |
| Feb 11, 2026 | 1,370.00 | 1,370.00 | 1,301.00 | 1,331.00 | 1,331.00 | -2.06% | 101,808 |
| Feb 10, 2026 | 1,340.00 | 1,385.00 | 1,320.00 | 1,359.00 | 1,359.00 | 1.80% | 154,608 |
| Feb 9, 2026 | 1,305.00 | 1,353.00 | 1,300.00 | 1,335.00 | 1,335.00 | 2.69% | 89,870 |
| Feb 6, 2026 | 1,313.00 | 1,330.00 | 1,263.00 | 1,300.00 | 1,300.00 | -0.99% | 90,278 |
| Feb 5, 2026 | 1,344.00 | 1,354.00 | 1,277.00 | 1,313.00 | 1,313.00 | -2.31% | 141,527 |
| Feb 4, 2026 | 1,328.00 | 1,355.00 | 1,299.00 | 1,344.00 | 1,344.00 | 1.20% | 219,586 |
| Feb 3, 2026 | 1,273.00 | 1,328.00 | 1,272.00 | 1,328.00 | 1,328.00 | 4.16% | 162,348 |
| Feb 2, 2026 | 1,324.00 | 1,324.00 | 1,238.00 | 1,275.00 | 1,275.00 | -3.77% | 273,615 |
| Jan 30, 2026 | 1,426.00 | 1,426.00 | 1,292.00 | 1,325.00 | 1,325.00 | -7.08% | 518,995 |
| Jan 29, 2026 | 1,540.00 | 1,541.00 | 1,279.00 | 1,426.00 | 1,426.00 | -7.64% | 1,967,024 |
| Jan 28, 2026 | 1,489.00 | 1,761.00 | 1,450.00 | 1,544.00 | 1,544.00 | 13.78% | 10,110,030 |
| Jan 27, 2026 | 1,074.00 | 1,357.00 | 1,046.00 | 1,357.00 | 1,357.00 | 29.98% | 2,194,539 |
| Jan 26, 2026 | 1,023.00 | 1,044.00 | 1,010.00 | 1,044.00 | 1,044.00 | 2.05% | 57,482 |
| Jan 23, 2026 | 1,019.00 | 1,028.00 | 1,001.00 | 1,023.00 | 1,023.00 | 0.39% | 20,723 |
| Jan 22, 2026 | 1,021.00 | 1,021.00 | 988.00 | 1,019.00 | 1,019.00 | -0.20% | 181,403 |
| Jan 21, 2026 | 1,009.00 | 1,040.00 | 1,008.00 | 1,021.00 | 1,021.00 | 1.19% | 55,287 |
| Jan 20, 2026 | 1,010.00 | 1,030.00 | 997.00 | 1,009.00 | 1,009.00 | -0.10% | 65,572 |
| Jan 19, 2026 | 1,010.00 | 1,018.00 | 1,000.00 | 1,010.00 | 1,010.00 | 1.00% | 59,263 |
| Jan 16, 2026 | 1,030.00 | 1,031.00 | 1,000.00 | 1,000.00 | 1,000.00 | -2.91% | 82,413 |
| Jan 15, 2026 | 1,074.00 | 1,074.00 | 1,027.00 | 1,030.00 | 1,030.00 | -2.37% | 45,778 |
| Jan 14, 2026 | 1,040.00 | 1,063.00 | 1,040.00 | 1,055.00 | 1,055.00 | 1.44% | 38,614 |
| Jan 13, 2026 | 1,026.00 | 1,048.00 | 1,025.00 | 1,040.00 | 1,040.00 | 2.16% | 58,025 |
| Jan 12, 2026 | 1,076.00 | 1,076.00 | 1,018.00 | 1,018.00 | 1,018.00 | -5.48% | 117,586 |
| Jan 9, 2026 | 1,080.00 | 1,091.00 | 1,066.00 | 1,077.00 | 1,077.00 | -0.28% | 23,246 |
| Jan 8, 2026 | 1,125.00 | 1,127.00 | 1,055.00 | 1,080.00 | 1,080.00 | -4.26% | 51,528 |
| Jan 7, 2026 | 1,138.00 | 1,170.00 | 1,118.00 | 1,128.00 | 1,128.00 | -0.88% | 20,005 |
| Jan 6, 2026 | 1,126.00 | 1,145.00 | 1,123.00 | 1,138.00 | 1,138.00 | 0.18% | 18,882 |
| Jan 5, 2026 | 1,176.00 | 1,176.00 | 1,133.00 | 1,136.00 | 1,136.00 | -3.40% | 28,943 |
| Jan 2, 2026 | 1,223.00 | 1,223.00 | 1,163.00 | 1,176.00 | 1,176.00 | -0.34% | 21,288 |
| Dec 30, 2025 | 1,232.00 | 1,232.00 | 1,130.00 | 1,180.00 | 1,180.00 | 3.87% | 51,357 |
| Dec 29, 2025 | 1,142.00 | 1,164.00 | 1,136.00 | 1,136.00 | 1,136.00 | -0.53% | 19,505 |
| Dec 26, 2025 | 1,154.00 | 1,176.00 | 1,102.00 | 1,142.00 | 1,142.00 | -2.06% | 14,976 |
| Dec 24, 2025 | 1,146.00 | 1,166.00 | 1,146.00 | 1,166.00 | 1,166.00 | 1.75% | 36,023 |
| Dec 23, 2025 | 1,176.00 | 1,176.00 | 1,138.00 | 1,146.00 | 1,146.00 | -1.55% | 25,541 |
| Dec 22, 2025 | 1,176.00 | 1,176.00 | 1,154.00 | 1,164.00 | 1,164.00 | - | 20,645 |
| Dec 19, 2025 | 1,161.00 | 1,223.00 | 1,154.00 | 1,164.00 | 1,164.00 | -0.43% | 21,680 |
| Dec 18, 2025 | 1,200.00 | 1,210.00 | 1,142.00 | 1,169.00 | 1,169.00 | 0.26% | 18,384 |
| Dec 17, 2025 | 1,160.00 | 1,209.00 | 1,158.00 | 1,166.00 | 1,166.00 | 0.52% | 21,337 |
| Dec 16, 2025 | 1,210.00 | 1,210.00 | 1,156.00 | 1,160.00 | 1,160.00 | -2.36% | 20,674 |
| Dec 15, 2025 | 1,201.00 | 1,250.00 | 1,170.00 | 1,188.00 | 1,188.00 | -1.08% | 25,486 |
| Dec 12, 2025 | 1,220.00 | 1,250.00 | 1,201.00 | 1,201.00 | 1,201.00 | -1.56% | 18,693 |
| Dec 11, 2025 | 1,198.00 | 1,244.00 | 1,195.00 | 1,220.00 | 1,220.00 | 1.92% | 14,300 |
| Dec 10, 2025 | 1,200.00 | 1,242.00 | 1,150.00 | 1,197.00 | 1,197.00 | -0.25% | 13,760 |
| Dec 9, 2025 | 1,245.00 | 1,245.00 | 1,200.00 | 1,200.00 | 1,200.00 | -0.58% | 18,331 |
| Dec 8, 2025 | 1,232.00 | 1,254.00 | 1,204.00 | 1,207.00 | 1,207.00 | -2.03% | 10,552 |
| 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 |