Watos Corea Co., Ltd. (KOSDAQ:079000)
South Korea
· Delayed Price · Currency is KRW 9,100.00
-200.00 (-2.15%)
At close: Mar 6, 2026
Watos Corea Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 9,150.00 | 9,520.00 | 8,880.00 | 9,400.00 | 9,400.00 | 3.30% | 52,552 |
| Mar 6, 2026 | 9,330.00 | 9,900.00 | 8,800.00 | 9,100.00 | 9,100.00 | -2.15% | 80,777 |
| Mar 5, 2026 | 9,460.00 | 9,810.00 | 9,200.00 | 9,300.00 | 9,300.00 | 4.85% | 42,962 |
| Mar 4, 2026 | 10,480.00 | 10,480.00 | 8,820.00 | 8,870.00 | 8,870.00 | -15.36% | 73,672 |
| Mar 3, 2026 | 10,570.00 | 11,210.00 | 10,280.00 | 10,480.00 | 10,480.00 | -7.42% | 109,802 |
| Feb 27, 2026 | 11,230.00 | 11,970.00 | 10,840.00 | 11,320.00 | 11,320.00 | 0.89% | 101,921 |
| Feb 26, 2026 | 12,100.00 | 12,190.00 | 10,910.00 | 11,220.00 | 11,220.00 | -8.03% | 82,111 |
| Feb 25, 2026 | 11,200.00 | 13,400.00 | 11,200.00 | 12,200.00 | 12,200.00 | 10.91% | 227,581 |
| Feb 24, 2026 | 11,110.00 | 11,550.00 | 10,900.00 | 11,000.00 | 11,000.00 | -0.45% | 38,447 |
| Feb 23, 2026 | 11,490.00 | 11,500.00 | 10,220.00 | 11,050.00 | 11,050.00 | -3.75% | 97,411 |
| Feb 20, 2026 | 12,510.00 | 12,530.00 | 10,310.00 | 11,480.00 | 11,480.00 | 6.20% | 246,609 |
| Feb 19, 2026 | 8,500.00 | 10,810.00 | 8,500.00 | 10,810.00 | 10,810.00 | 29.93% | 385,200 |
| Feb 13, 2026 | 7,960.00 | 8,340.00 | 7,890.00 | 8,320.00 | 8,320.00 | 4.52% | 58,709 |
| Feb 12, 2026 | 8,200.00 | 8,200.00 | 7,880.00 | 7,960.00 | 7,960.00 | -1.73% | 33,162 |
| Feb 11, 2026 | 8,000.00 | 8,130.00 | 7,910.00 | 8,100.00 | 8,100.00 | 2.14% | 20,284 |
| Feb 10, 2026 | 7,610.00 | 8,000.00 | 7,580.00 | 7,930.00 | 7,930.00 | 4.76% | 23,603 |
| Feb 9, 2026 | 7,400.00 | 7,700.00 | 7,400.00 | 7,570.00 | 7,570.00 | 2.30% | 20,142 |
| Feb 6, 2026 | 7,210.00 | 7,470.00 | 7,150.00 | 7,400.00 | 7,400.00 | 5.87% | 21,669 |
| Feb 5, 2026 | 7,790.00 | 7,800.00 | 6,990.00 | 6,990.00 | 6,990.00 | -10.04% | 31,994 |
| Feb 4, 2026 | 7,400.00 | 7,770.00 | 7,140.00 | 7,770.00 | 7,770.00 | 7.77% | 59,447 |
| Feb 3, 2026 | 6,980.00 | 7,250.00 | 6,900.00 | 7,210.00 | 7,210.00 | 4.49% | 48,303 |
| Feb 2, 2026 | 6,750.00 | 6,920.00 | 6,630.00 | 6,900.00 | 6,900.00 | 4.86% | 32,870 |
| Jan 30, 2026 | 6,800.00 | 6,810.00 | 6,500.00 | 6,580.00 | 6,580.00 | -3.09% | 21,932 |
| Jan 29, 2026 | 6,810.00 | 6,890.00 | 6,760.00 | 6,790.00 | 6,790.00 | 0.15% | 4,387 |
| Jan 28, 2026 | 6,840.00 | 6,990.00 | 6,780.00 | 6,780.00 | 6,780.00 | -0.88% | 7,877 |
| Jan 27, 2026 | 6,810.00 | 6,900.00 | 6,790.00 | 6,840.00 | 6,840.00 | 0.15% | 5,962 |
| Jan 26, 2026 | 6,790.00 | 6,900.00 | 6,750.00 | 6,830.00 | 6,830.00 | 0.59% | 8,016 |
| Jan 23, 2026 | 6,800.00 | 6,840.00 | 6,785.00 | 6,790.00 | 6,790.00 | -0.15% | 4,568 |
| Jan 22, 2026 | 6,780.00 | 6,930.00 | 6,780.00 | 6,800.00 | 6,800.00 | -0.44% | 6,129 |
| Jan 21, 2026 | 6,760.00 | 6,830.00 | 6,710.00 | 6,830.00 | 6,830.00 | 1.04% | 768 |
| Jan 20, 2026 | 6,850.00 | 6,930.00 | 6,730.00 | 6,760.00 | 6,760.00 | -0.59% | 2,663 |
| Jan 19, 2026 | 6,830.00 | 6,930.00 | 6,720.00 | 6,800.00 | 6,800.00 | 0.44% | 14,044 |
| Jan 16, 2026 | 6,680.00 | 6,900.00 | 6,650.00 | 6,770.00 | 6,770.00 | 0.59% | 5,477 |
| Jan 15, 2026 | 6,800.00 | 6,940.00 | 6,620.00 | 6,730.00 | 6,730.00 | -1.03% | 6,922 |
| Jan 14, 2026 | 7,000.00 | 7,010.00 | 6,720.00 | 6,800.00 | 6,800.00 | - | 8,918 |
| Jan 13, 2026 | 6,590.00 | 7,070.00 | 6,590.00 | 6,800.00 | 6,800.00 | 3.19% | 18,817 |
| Jan 12, 2026 | 7,000.00 | 7,020.00 | 6,570.00 | 6,590.00 | 6,590.00 | -5.86% | 15,513 |
| Jan 9, 2026 | 6,860.00 | 7,000.00 | 6,820.00 | 7,000.00 | 7,000.00 | 1.45% | 13,323 |
| Jan 8, 2026 | 6,840.00 | 7,090.00 | 6,750.00 | 6,900.00 | 6,900.00 | 0.88% | 23,279 |
| Jan 7, 2026 | 6,950.00 | 7,000.00 | 6,750.00 | 6,840.00 | 6,840.00 | 0.15% | 39,196 |
| Jan 6, 2026 | 6,650.00 | 6,950.00 | 6,630.00 | 6,830.00 | 6,830.00 | 1.94% | 24,507 |
| Jan 5, 2026 | 6,200.00 | 6,810.00 | 6,150.00 | 6,700.00 | 6,700.00 | 6.86% | 40,370 |
| Jan 2, 2026 | 6,400.00 | 6,490.00 | 6,170.00 | 6,270.00 | 6,270.00 | -2.03% | 12,125 |
| Dec 30, 2025 | 6,700.00 | 6,750.00 | 6,400.00 | 6,400.00 | 6,400.00 | -5.33% | 26,088 |
| Dec 29, 2025 | 6,850.00 | 6,970.00 | 6,660.00 | 6,760.00 | 6,760.00 | -3.01% | 13,640 |
| Dec 26, 2025 | 6,480.00 | 6,970.00 | 6,420.00 | 6,970.00 | 6,770.00 | 7.40% | 49,977 |
| Dec 24, 2025 | 6,260.00 | 6,490.00 | 6,260.00 | 6,490.00 | 6,303.77 | 3.18% | 37,248 |
| Dec 23, 2025 | 6,190.00 | 6,340.00 | 6,180.00 | 6,290.00 | 6,109.51 | 1.45% | 11,757 |
| Dec 22, 2025 | 6,220.00 | 6,290.00 | 6,110.00 | 6,200.00 | 6,022.09 | 0.32% | 5,779 |
| Dec 19, 2025 | 6,130.00 | 6,200.00 | 5,990.00 | 6,180.00 | 6,002.67 | 2.15% | 19,233 |
| Dec 18, 2025 | 6,080.00 | 6,080.00 | 5,920.00 | 6,050.00 | 5,876.40 | 0.83% | 10,277 |
| Dec 17, 2025 | 6,060.00 | 6,060.00 | 5,950.00 | 6,000.00 | 5,827.83 | - | 5,724 |
| Dec 16, 2025 | 5,950.00 | 6,030.00 | 5,900.00 | 6,000.00 | 5,827.83 | 0.84% | 4,840 |
| Dec 15, 2025 | 6,120.00 | 6,120.00 | 5,920.00 | 5,950.00 | 5,779.27 | -1.33% | 21,358 |
| Dec 12, 2025 | 5,880.00 | 6,100.00 | 5,880.00 | 6,030.00 | 5,856.97 | 2.03% | 23,786 |
| Dec 11, 2025 | 5,700.00 | 5,950.00 | 5,680.00 | 5,910.00 | 5,740.42 | 3.14% | 13,713 |
| Dec 10, 2025 | 5,700.00 | 5,750.00 | 5,660.00 | 5,730.00 | 5,565.58 | 0.70% | 4,708 |
| Dec 9, 2025 | 5,640.00 | 5,700.00 | 5,620.00 | 5,690.00 | 5,526.73 | 1.43% | 3,942 |
| Dec 8, 2025 | 5,640.00 | 5,650.00 | 5,610.00 | 5,610.00 | 5,449.02 | -0.53% | 3,975 |
| Dec 5, 2025 | 5,600.00 | 5,720.00 | 5,570.00 | 5,640.00 | 5,478.16 | -0.18% | 6,194 |
| Dec 4, 2025 | 5,530.00 | 5,670.00 | 5,510.00 | 5,650.00 | 5,487.88 | 1.62% | 6,007 |
| Dec 3, 2025 | 5,470.00 | 5,650.00 | 5,470.00 | 5,560.00 | 5,400.46 | 1.65% | 8,305 |
| Dec 2, 2025 | 5,480.00 | 5,480.00 | 5,460.00 | 5,470.00 | 5,313.04 | - | 1,345 |
| Dec 1, 2025 | 5,490.00 | 5,490.00 | 5,460.00 | 5,470.00 | 5,313.04 | -0.18% | 4,573 |
| Nov 28, 2025 | 5,460.00 | 5,510.00 | 5,440.00 | 5,480.00 | 5,322.75 | 0.37% | 2,830 |
| Nov 27, 2025 | 5,480.00 | 5,550.00 | 5,460.00 | 5,460.00 | 5,303.33 | - | 3,320 |
| Nov 26, 2025 | 5,470.00 | 5,490.00 | 5,440.00 | 5,460.00 | 5,303.33 | -0.18% | 5,859 |
| Nov 25, 2025 | 5,490.00 | 5,510.00 | 5,430.00 | 5,470.00 | 5,313.04 | -0.36% | 4,305 |
| Nov 24, 2025 | 5,480.00 | 5,520.00 | 5,480.00 | 5,490.00 | 5,332.47 | - | 2,709 |
| Nov 21, 2025 | 5,490.00 | 5,490.00 | 5,420.00 | 5,490.00 | 5,332.47 | 0.18% | 2,314 |
| Nov 20, 2025 | 5,450.00 | 5,510.00 | 5,450.00 | 5,480.00 | 5,322.75 | 0.92% | 1,362 |
| Nov 19, 2025 | 5,450.00 | 5,520.00 | 5,430.00 | 5,430.00 | 5,274.19 | -0.18% | 6,001 |
| Nov 18, 2025 | 5,480.00 | 5,490.00 | 5,410.00 | 5,440.00 | 5,283.90 | -0.18% | 2,522 |
| Nov 17, 2025 | 5,500.00 | 5,500.00 | 5,450.00 | 5,450.00 | 5,293.62 | -0.91% | 12,430 |
| Nov 14, 2025 | 5,470.00 | 5,520.00 | 5,450.00 | 5,500.00 | 5,342.18 | - | 3,053 |
| Nov 13, 2025 | 5,470.00 | 5,550.00 | 5,410.00 | 5,500.00 | 5,342.18 | 0.92% | 12,856 |
| Nov 12, 2025 | 5,530.00 | 5,530.00 | 5,430.00 | 5,450.00 | 5,293.62 | -0.91% | 10,619 |
| Nov 11, 2025 | 6,500.00 | 6,500.00 | 5,410.00 | 5,500.00 | 5,342.18 | 5.57% | 355,144 |
| Nov 10, 2025 | 5,210.00 | 5,220.00 | 5,190.00 | 5,210.00 | 5,060.50 | 0.19% | 17,313 |
| Nov 7, 2025 | 5,220.00 | 5,220.00 | 5,150.00 | 5,200.00 | 5,050.79 | - | 1,677 |
| Nov 6, 2025 | 5,340.00 | 5,340.00 | 5,170.00 | 5,200.00 | 5,050.79 | -0.76% | 6,627 |
| Nov 5, 2025 | 5,430.00 | 5,440.00 | 5,200.00 | 5,240.00 | 5,089.64 | -3.50% | 11,010 |
| Nov 4, 2025 | 5,480.00 | 5,500.00 | 5,420.00 | 5,430.00 | 5,274.19 | -0.37% | 1,226 |
| Nov 3, 2025 | 5,480.00 | 5,480.00 | 5,390.00 | 5,450.00 | 5,293.62 | 0.74% | 3,343 |
| Oct 31, 2025 | 5,550.00 | 5,550.00 | 5,410.00 | 5,410.00 | 5,254.76 | -2.35% | 2,021 |
| Oct 30, 2025 | 5,500.00 | 5,560.00 | 5,460.00 | 5,540.00 | 5,381.03 | 1.47% | 6,034 |
| Oct 29, 2025 | 5,540.00 | 5,550.00 | 5,440.00 | 5,460.00 | 5,303.33 | -1.80% | 4,591 |
| Oct 28, 2025 | 5,550.00 | 5,600.00 | 5,510.00 | 5,560.00 | 5,400.46 | 0.91% | 5,809 |
| Oct 27, 2025 | 5,540.00 | 5,570.00 | 5,510.00 | 5,510.00 | 5,351.89 | -0.54% | 4,448 |
| Oct 24, 2025 | 5,440.00 | 5,670.00 | 5,440.00 | 5,540.00 | 5,381.03 | 2.40% | 5,800 |
| Oct 23, 2025 | 5,440.00 | 5,460.00 | 5,390.00 | 5,410.00 | 5,254.76 | 0.37% | 3,948 |
| Oct 22, 2025 | 5,450.00 | 5,450.00 | 5,380.00 | 5,390.00 | 5,235.34 | -1.10% | 2,123 |
| Oct 21, 2025 | 5,450.00 | 5,460.00 | 5,410.00 | 5,450.00 | 5,293.62 | 0.18% | 5,013 |
| Oct 20, 2025 | 5,450.00 | 5,460.00 | 5,400.00 | 5,440.00 | 5,283.90 | 0.18% | 3,473 |
| Oct 17, 2025 | 5,530.00 | 5,530.00 | 5,360.00 | 5,430.00 | 5,274.19 | -1.63% | 8,096 |
| Oct 16, 2025 | 5,580.00 | 5,650.00 | 5,490.00 | 5,520.00 | 5,361.61 | -0.54% | 6,065 |
| Oct 15, 2025 | 5,500.00 | 5,600.00 | 5,490.00 | 5,550.00 | 5,390.75 | 2.21% | 3,391 |
| Oct 14, 2025 | 5,450.00 | 5,500.00 | 5,430.00 | 5,430.00 | 5,274.19 | -1.27% | 3,064 |
| Oct 13, 2025 | 5,520.00 | 5,550.00 | 5,450.00 | 5,500.00 | 5,342.18 | 0.73% | 5,916 |
| Oct 10, 2025 | 5,660.00 | 5,670.00 | 5,410.00 | 5,460.00 | 5,303.33 | -2.67% | 9,308 |