Watos Corea Co., Ltd. (KOSDAQ:079000)
South Korea
· Delayed Price · Currency is KRW 5,640.00
-10.00 (-0.18%)
At close: Dec 5, 2025
Watos Corea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,600.00 | 5,720.00 | 5,570.00 | 5,640.00 | 5,640.00 | -0.18% | 6,194 |
| Dec 4, 2025 | 5,530.00 | 5,670.00 | 5,510.00 | 5,650.00 | 5,650.00 | 1.62% | 6,007 |
| Dec 3, 2025 | 5,470.00 | 5,650.00 | 5,470.00 | 5,560.00 | 5,560.00 | 1.65% | 8,305 |
| Dec 2, 2025 | 5,480.00 | 5,480.00 | 5,460.00 | 5,470.00 | 5,470.00 | - | 1,345 |
| Dec 1, 2025 | 5,490.00 | 5,490.00 | 5,460.00 | 5,470.00 | 5,470.00 | -0.18% | 4,573 |
| Nov 28, 2025 | 5,460.00 | 5,510.00 | 5,440.00 | 5,480.00 | 5,480.00 | 0.37% | 2,830 |
| Nov 27, 2025 | 5,480.00 | 5,550.00 | 5,460.00 | 5,460.00 | 5,460.00 | - | 3,320 |
| Nov 26, 2025 | 5,470.00 | 5,490.00 | 5,440.00 | 5,460.00 | 5,460.00 | -0.18% | 5,859 |
| Nov 25, 2025 | 5,490.00 | 5,510.00 | 5,430.00 | 5,470.00 | 5,470.00 | -0.36% | 4,305 |
| Nov 24, 2025 | 5,480.00 | 5,520.00 | 5,480.00 | 5,490.00 | 5,490.00 | - | 2,709 |
| Nov 21, 2025 | 5,490.00 | 5,490.00 | 5,420.00 | 5,490.00 | 5,490.00 | 0.18% | 2,312 |
| Nov 20, 2025 | 5,450.00 | 5,510.00 | 5,450.00 | 5,480.00 | 5,480.00 | 0.92% | 1,362 |
| Nov 19, 2025 | 5,450.00 | 5,520.00 | 5,430.00 | 5,430.00 | 5,430.00 | -0.18% | 6,001 |
| Nov 18, 2025 | 5,480.00 | 5,490.00 | 5,410.00 | 5,440.00 | 5,440.00 | -0.18% | 2,522 |
| Nov 17, 2025 | 5,500.00 | 5,500.00 | 5,450.00 | 5,450.00 | 5,450.00 | -0.91% | 12,430 |
| Nov 14, 2025 | 5,470.00 | 5,520.00 | 5,450.00 | 5,500.00 | 5,500.00 | - | 3,053 |
| Nov 13, 2025 | 5,470.00 | 5,550.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.92% | 12,856 |
| Nov 12, 2025 | 5,530.00 | 5,530.00 | 5,430.00 | 5,450.00 | 5,450.00 | -0.91% | 10,619 |
| Nov 11, 2025 | 6,500.00 | 6,500.00 | 5,410.00 | 5,500.00 | 5,500.00 | 5.57% | 355,144 |
| Nov 10, 2025 | 5,210.00 | 5,220.00 | 5,190.00 | 5,210.00 | 5,210.00 | 0.19% | 17,313 |
| Nov 7, 2025 | 5,220.00 | 5,220.00 | 5,150.00 | 5,200.00 | 5,200.00 | - | 1,677 |
| Nov 6, 2025 | 5,340.00 | 5,340.00 | 5,170.00 | 5,200.00 | 5,200.00 | -0.76% | 6,627 |
| Nov 5, 2025 | 5,430.00 | 5,440.00 | 5,200.00 | 5,240.00 | 5,240.00 | -3.50% | 11,010 |
| Nov 4, 2025 | 5,480.00 | 5,500.00 | 5,420.00 | 5,430.00 | 5,430.00 | -0.37% | 1,226 |
| Nov 3, 2025 | 5,480.00 | 5,480.00 | 5,390.00 | 5,450.00 | 5,450.00 | 0.74% | 3,343 |
| Oct 31, 2025 | 5,550.00 | 5,550.00 | 5,410.00 | 5,410.00 | 5,410.00 | -2.35% | 2,021 |
| Oct 30, 2025 | 5,500.00 | 5,560.00 | 5,460.00 | 5,540.00 | 5,540.00 | 1.47% | 6,034 |
| Oct 29, 2025 | 5,540.00 | 5,550.00 | 5,440.00 | 5,460.00 | 5,460.00 | -1.80% | 4,591 |
| Oct 28, 2025 | 5,550.00 | 5,600.00 | 5,510.00 | 5,560.00 | 5,560.00 | 0.91% | 5,809 |
| Oct 27, 2025 | 5,540.00 | 5,570.00 | 5,510.00 | 5,510.00 | 5,510.00 | -0.54% | 4,448 |
| Oct 24, 2025 | 5,440.00 | 5,670.00 | 5,440.00 | 5,540.00 | 5,540.00 | 2.40% | 5,800 |
| Oct 23, 2025 | 5,440.00 | 5,460.00 | 5,390.00 | 5,410.00 | 5,410.00 | 0.37% | 3,948 |
| Oct 22, 2025 | 5,450.00 | 5,450.00 | 5,380.00 | 5,390.00 | 5,390.00 | -1.10% | 2,123 |
| Oct 21, 2025 | 5,450.00 | 5,460.00 | 5,410.00 | 5,450.00 | 5,450.00 | 0.18% | 5,013 |
| Oct 20, 2025 | 5,450.00 | 5,460.00 | 5,400.00 | 5,440.00 | 5,440.00 | 0.18% | 3,473 |
| Oct 17, 2025 | 5,530.00 | 5,530.00 | 5,360.00 | 5,430.00 | 5,430.00 | -1.63% | 8,096 |
| Oct 16, 2025 | 5,580.00 | 5,650.00 | 5,490.00 | 5,520.00 | 5,520.00 | -0.54% | 6,065 |
| Oct 15, 2025 | 5,500.00 | 5,600.00 | 5,490.00 | 5,550.00 | 5,550.00 | 2.21% | 3,391 |
| Oct 14, 2025 | 5,450.00 | 5,500.00 | 5,430.00 | 5,430.00 | 5,430.00 | -1.27% | 3,064 |
| Oct 13, 2025 | 5,520.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,500.00 | 0.73% | 5,916 |
| Oct 10, 2025 | 5,660.00 | 5,670.00 | 5,410.00 | 5,460.00 | 5,460.00 | -2.67% | 9,308 |
| Oct 2, 2025 | 5,650.00 | 5,740.00 | 5,590.00 | 5,610.00 | 5,610.00 | - | 4,278 |
| Oct 1, 2025 | 5,630.00 | 5,670.00 | 5,550.00 | 5,610.00 | 5,610.00 | 2.37% | 13,785 |
| Sep 30, 2025 | 5,740.00 | 5,750.00 | 5,480.00 | 5,480.00 | 5,480.00 | -4.20% | 16,779 |
| Sep 29, 2025 | 5,740.00 | 5,860.00 | 5,700.00 | 5,720.00 | 5,720.00 | -1.04% | 9,793 |
| Sep 26, 2025 | 5,940.00 | 5,940.00 | 5,780.00 | 5,780.00 | 5,780.00 | -2.69% | 46,330 |
| Sep 25, 2025 | 5,950.00 | 5,980.00 | 5,900.00 | 5,940.00 | 5,940.00 | - | 12,397 |
| Sep 24, 2025 | 5,960.00 | 5,990.00 | 5,870.00 | 5,940.00 | 5,940.00 | -0.83% | 60,230 |
| Sep 23, 2025 | 5,940.00 | 5,990.00 | 5,900.00 | 5,990.00 | 5,990.00 | 1.18% | 12,876 |
| Sep 22, 2025 | 5,930.00 | 5,980.00 | 5,900.00 | 5,920.00 | 5,920.00 | - | 10,841 |
| Sep 19, 2025 | 6,050.00 | 6,090.00 | 5,860.00 | 5,920.00 | 5,920.00 | -2.31% | 111,655 |
| Sep 18, 2025 | 5,910.00 | 6,060.00 | 5,890.00 | 6,060.00 | 6,060.00 | 2.54% | 35,962 |
| Sep 17, 2025 | 5,760.00 | 5,910.00 | 5,750.00 | 5,910.00 | 5,910.00 | 2.25% | 44,684 |
| Sep 16, 2025 | 5,660.00 | 5,810.00 | 5,640.00 | 5,780.00 | 5,780.00 | 2.12% | 34,337 |
| Sep 15, 2025 | 5,530.00 | 5,660.00 | 5,510.00 | 5,660.00 | 5,660.00 | 2.35% | 19,205 |
| Sep 12, 2025 | 5,530.00 | 5,550.00 | 5,480.00 | 5,530.00 | 5,530.00 | - | 10,258 |
| Sep 11, 2025 | 5,500.00 | 5,530.00 | 5,470.00 | 5,530.00 | 5,530.00 | - | 6,160 |
| Sep 10, 2025 | 5,550.00 | 5,550.00 | 5,490.00 | 5,530.00 | 5,530.00 | -0.36% | 4,448 |
| Sep 9, 2025 | 5,550.00 | 5,590.00 | 5,480.00 | 5,550.00 | 5,550.00 | -0.18% | 74,790 |
| Sep 8, 2025 | 5,470.00 | 5,600.00 | 5,470.00 | 5,560.00 | 5,560.00 | 1.46% | 23,271 |
| Sep 5, 2025 | 5,460.00 | 5,480.00 | 5,350.00 | 5,480.00 | 5,480.00 | 0.55% | 6,117 |
| Sep 4, 2025 | 5,450.00 | 5,470.00 | 5,440.00 | 5,450.00 | 5,450.00 | - | 1,987 |
| Sep 3, 2025 | 5,340.00 | 5,480.00 | 5,330.00 | 5,450.00 | 5,450.00 | 1.87% | 3,900 |
| Sep 2, 2025 | 5,380.00 | 5,410.00 | 5,350.00 | 5,350.00 | 5,350.00 | -0.56% | 17,738 |
| Sep 1, 2025 | 5,480.00 | 5,530.00 | 5,280.00 | 5,380.00 | 5,380.00 | -2.18% | 12,189 |
| Aug 29, 2025 | 5,520.00 | 5,530.00 | 5,440.00 | 5,500.00 | 5,500.00 | -0.36% | 7,596 |
| Aug 28, 2025 | 5,410.00 | 5,540.00 | 5,350.00 | 5,520.00 | 5,520.00 | 2.03% | 13,355 |
| Aug 27, 2025 | 5,460.00 | 5,480.00 | 5,400.00 | 5,410.00 | 5,410.00 | -0.92% | 13,563 |
| Aug 26, 2025 | 5,490.00 | 5,490.00 | 5,420.00 | 5,460.00 | 5,460.00 | -0.55% | 18,648 |
| Aug 25, 2025 | 5,490.00 | 5,490.00 | 5,450.00 | 5,490.00 | 5,490.00 | -0.18% | 10,671 |
| Aug 22, 2025 | 5,440.00 | 5,550.00 | 5,410.00 | 5,500.00 | 5,500.00 | 1.10% | 31,244 |
| Aug 21, 2025 | 5,320.00 | 5,440.00 | 5,300.00 | 5,440.00 | 5,440.00 | 2.26% | 13,368 |
| Aug 20, 2025 | 5,360.00 | 5,360.00 | 5,230.00 | 5,320.00 | 5,320.00 | -0.75% | 28,264 |
| Aug 19, 2025 | 5,370.00 | 5,410.00 | 5,310.00 | 5,360.00 | 5,360.00 | -0.19% | 6,866 |
| Aug 18, 2025 | 5,420.00 | 5,420.00 | 5,330.00 | 5,370.00 | 5,370.00 | -0.74% | 10,667 |
| Aug 14, 2025 | 5,440.00 | 5,440.00 | 5,400.00 | 5,410.00 | 5,410.00 | -0.55% | 6,888 |
| Aug 13, 2025 | 5,490.00 | 5,500.00 | 5,370.00 | 5,440.00 | 5,440.00 | -0.91% | 18,397 |
| Aug 12, 2025 | 5,500.00 | 5,530.00 | 5,450.00 | 5,490.00 | 5,490.00 | -0.72% | 22,394 |
| Aug 11, 2025 | 5,400.00 | 5,540.00 | 5,380.00 | 5,530.00 | 5,530.00 | 2.41% | 41,001 |
| Aug 8, 2025 | 5,390.00 | 5,420.00 | 5,340.00 | 5,400.00 | 5,400.00 | 0.19% | 16,306 |
| Aug 7, 2025 | 5,370.00 | 5,480.00 | 5,350.00 | 5,390.00 | 5,390.00 | 0.56% | 18,814 |
| Aug 6, 2025 | 5,450.00 | 5,480.00 | 5,300.00 | 5,360.00 | 5,360.00 | -0.92% | 55,385 |
| Aug 5, 2025 | 5,420.00 | 5,550.00 | 5,360.00 | 5,410.00 | 5,410.00 | 0.37% | 32,839 |
| Aug 4, 2025 | 5,520.00 | 5,630.00 | 5,360.00 | 5,390.00 | 5,390.00 | -2.00% | 40,914 |
| Aug 1, 2025 | 5,570.00 | 5,590.00 | 5,420.00 | 5,500.00 | 5,500.00 | -1.61% | 49,156 |
| Jul 31, 2025 | 5,650.00 | 5,650.00 | 5,490.00 | 5,590.00 | 5,590.00 | -1.06% | 70,126 |
| Jul 30, 2025 | 5,610.00 | 6,090.00 | 5,490.00 | 5,650.00 | 5,650.00 | 0.71% | 472,779 |
| Jul 29, 2025 | 5,370.00 | 6,350.00 | 5,360.00 | 5,610.00 | 5,610.00 | 9.36% | 3,181,689 |
| Jul 28, 2025 | 5,110.00 | 5,160.00 | 5,080.00 | 5,130.00 | 5,130.00 | 0.39% | 3,485 |
| Jul 25, 2025 | 5,130.00 | 5,250.00 | 5,060.00 | 5,110.00 | 5,110.00 | 1.39% | 26,985 |
| Jul 24, 2025 | 5,130.00 | 5,600.00 | 5,000.00 | 5,040.00 | 5,040.00 | -1.95% | 71,369 |
| Jul 23, 2025 | 5,160.00 | 5,200.00 | 5,110.00 | 5,140.00 | 5,140.00 | -0.58% | 6,200 |
| Jul 22, 2025 | 5,170.00 | 5,170.00 | 5,140.00 | 5,170.00 | 5,170.00 | -0.19% | 2,601 |
| Jul 21, 2025 | 5,160.00 | 5,180.00 | 5,140.00 | 5,180.00 | 5,180.00 | 0.39% | 1,496 |
| Jul 18, 2025 | 5,140.00 | 5,170.00 | 5,130.00 | 5,160.00 | 5,160.00 | 0.58% | 3,802 |
| Jul 17, 2025 | 5,150.00 | 5,170.00 | 5,110.00 | 5,130.00 | 5,130.00 | -1.16% | 6,820 |
| Jul 16, 2025 | 5,170.00 | 5,190.00 | 5,130.00 | 5,190.00 | 5,190.00 | 0.19% | 2,658 |
| Jul 15, 2025 | 5,170.00 | 5,180.00 | 5,130.00 | 5,180.00 | 5,180.00 | 0.39% | 1,210 |
| Jul 14, 2025 | 5,180.00 | 5,180.00 | 5,130.00 | 5,160.00 | 5,160.00 | -0.19% | 4,888 |
| Jul 11, 2025 | 5,170.00 | 5,200.00 | 5,130.00 | 5,170.00 | 5,170.00 | - | 4,977 |