WOT. Co., Ltd (KOSDAQ:396470)
South Korea
· Delayed Price · Currency is KRW 6,310.00
-630.00 (-9.08%)
At close: Mar 9, 2026
WOT. Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 6,790.00 | 6,790.00 | 6,120.00 | 6,310.00 | 6,310.00 | -9.08% | 104,305 |
| Mar 6, 2026 | 6,730.00 | 6,950.00 | 6,540.00 | 6,940.00 | 6,940.00 | 3.12% | 86,565 |
| Mar 5, 2026 | 6,250.00 | 6,770.00 | 6,250.00 | 6,730.00 | 6,730.00 | 11.98% | 105,417 |
| Mar 4, 2026 | 6,740.00 | 6,900.00 | 5,880.00 | 6,010.00 | 6,010.00 | -12.90% | 263,597 |
| Mar 3, 2026 | 7,160.00 | 7,370.00 | 6,860.00 | 6,900.00 | 6,900.00 | -4.43% | 143,363 |
| Feb 27, 2026 | 7,410.00 | 7,480.00 | 7,220.00 | 7,220.00 | 7,220.00 | -3.60% | 149,303 |
| Feb 26, 2026 | 7,500.00 | 7,740.00 | 7,420.00 | 7,490.00 | 7,490.00 | 0.81% | 166,609 |
| Feb 25, 2026 | 7,620.00 | 7,700.00 | 7,420.00 | 7,430.00 | 7,430.00 | -1.85% | 124,602 |
| Feb 24, 2026 | 7,490.00 | 7,620.00 | 7,360.00 | 7,570.00 | 7,570.00 | 1.07% | 99,876 |
| Feb 23, 2026 | 7,450.00 | 7,590.00 | 7,390.00 | 7,490.00 | 7,490.00 | 1.90% | 113,391 |
| Feb 20, 2026 | 7,400.00 | 7,500.00 | 7,340.00 | 7,350.00 | 7,350.00 | -1.47% | 80,554 |
| Feb 19, 2026 | 7,300.00 | 7,530.00 | 7,220.00 | 7,460.00 | 7,460.00 | 3.61% | 114,351 |
| Feb 13, 2026 | 7,330.00 | 7,390.00 | 7,200.00 | 7,200.00 | 7,200.00 | -2.57% | 73,330 |
| Feb 12, 2026 | 7,400.00 | 7,460.00 | 7,290.00 | 7,390.00 | 7,390.00 | 0.41% | 85,819 |
| Feb 11, 2026 | 7,440.00 | 7,450.00 | 7,320.00 | 7,360.00 | 7,360.00 | -1.87% | 83,640 |
| Feb 10, 2026 | 7,650.00 | 7,650.00 | 7,400.00 | 7,500.00 | 7,500.00 | -0.92% | 72,263 |
| Feb 9, 2026 | 7,340.00 | 7,650.00 | 7,340.00 | 7,570.00 | 7,570.00 | 4.99% | 119,082 |
| Feb 6, 2026 | 7,200.00 | 7,340.00 | 6,870.00 | 7,210.00 | 7,210.00 | -1.10% | 105,799 |
| Feb 5, 2026 | 7,560.00 | 7,560.00 | 7,270.00 | 7,290.00 | 7,290.00 | -3.83% | 92,472 |
| Feb 4, 2026 | 7,560.00 | 7,690.00 | 7,490.00 | 7,580.00 | 7,580.00 | -0.79% | 115,642 |
| Feb 3, 2026 | 7,420.00 | 7,660.00 | 7,190.00 | 7,640.00 | 7,640.00 | 4.51% | 120,228 |
| Feb 2, 2026 | 7,600.00 | 7,750.00 | 6,930.00 | 7,310.00 | 7,310.00 | -4.82% | 142,623 |
| Jan 30, 2026 | 7,660.00 | 8,050.00 | 7,590.00 | 7,680.00 | 7,680.00 | -0.13% | 293,838 |
| Jan 29, 2026 | 7,770.00 | 7,840.00 | 7,360.00 | 7,690.00 | 7,690.00 | 1.45% | 354,987 |
| Jan 28, 2026 | 7,410.00 | 7,590.00 | 7,350.00 | 7,580.00 | 7,580.00 | 2.99% | 260,940 |
| Jan 27, 2026 | 7,220.00 | 7,440.00 | 7,140.00 | 7,360.00 | 7,360.00 | 1.66% | 117,089 |
| Jan 26, 2026 | 7,120.00 | 7,250.00 | 7,060.00 | 7,240.00 | 7,240.00 | 2.55% | 122,702 |
| Jan 23, 2026 | 7,010.00 | 7,110.00 | 6,970.00 | 7,060.00 | 7,060.00 | 0.71% | 86,817 |
| Jan 22, 2026 | 6,930.00 | 7,080.00 | 6,880.00 | 7,010.00 | 7,010.00 | 2.49% | 73,538 |
| Jan 21, 2026 | 7,030.00 | 7,030.00 | 6,760.00 | 6,840.00 | 6,840.00 | -2.70% | 126,949 |
| Jan 20, 2026 | 7,030.00 | 7,120.00 | 6,930.00 | 7,030.00 | 7,030.00 | - | 73,340 |
| Jan 19, 2026 | 6,980.00 | 7,040.00 | 6,910.00 | 7,030.00 | 7,030.00 | 1.01% | 51,305 |
| Jan 16, 2026 | 7,040.00 | 7,090.00 | 6,890.00 | 6,960.00 | 6,960.00 | -0.57% | 48,710 |
| Jan 15, 2026 | 6,990.00 | 7,040.00 | 6,890.00 | 7,000.00 | 7,000.00 | -0.57% | 77,801 |
| Jan 14, 2026 | 7,130.00 | 7,210.00 | 7,000.00 | 7,040.00 | 7,040.00 | -0.71% | 81,250 |
| Jan 13, 2026 | 7,070.00 | 7,150.00 | 7,020.00 | 7,090.00 | 7,090.00 | 0.28% | 74,986 |
| Jan 12, 2026 | 7,090.00 | 7,160.00 | 7,000.00 | 7,070.00 | 7,070.00 | - | 83,647 |
| Jan 9, 2026 | 7,130.00 | 7,200.00 | 6,990.00 | 7,070.00 | 7,070.00 | -0.28% | 62,584 |
| Jan 8, 2026 | 7,100.00 | 7,330.00 | 7,070.00 | 7,090.00 | 7,090.00 | -1.53% | 127,490 |
| Jan 7, 2026 | 7,490.00 | 7,490.00 | 7,030.00 | 7,200.00 | 7,200.00 | -3.61% | 164,403 |
| Jan 6, 2026 | 7,350.00 | 7,580.00 | 7,340.00 | 7,470.00 | 7,470.00 | -0.27% | 138,317 |
| Jan 5, 2026 | 7,740.00 | 7,780.00 | 7,400.00 | 7,490.00 | 7,490.00 | -0.66% | 397,658 |
| Jan 2, 2026 | 7,240.00 | 7,770.00 | 7,140.00 | 7,540.00 | 7,540.00 | 2.72% | 699,015 |
| Dec 30, 2025 | 6,880.00 | 8,460.00 | 6,880.00 | 7,340.00 | 7,340.00 | 5.61% | 3,295,605 |
| Dec 29, 2025 | 6,990.00 | 7,020.00 | 6,900.00 | 6,950.00 | 6,950.00 | 1.02% | 33,709 |
| Dec 26, 2025 | 6,870.00 | 6,950.00 | 6,830.00 | 6,880.00 | 6,830.00 | 0.15% | 32,482 |
| Dec 24, 2025 | 6,930.00 | 6,940.00 | 6,830.00 | 6,870.00 | 6,820.07 | -0.58% | 19,898 |
| Dec 23, 2025 | 7,040.00 | 7,040.00 | 6,800.00 | 6,910.00 | 6,859.78 | - | 22,229 |
| Dec 22, 2025 | 6,820.00 | 6,930.00 | 6,820.00 | 6,910.00 | 6,859.78 | 2.22% | 32,175 |
| Dec 19, 2025 | 6,700.00 | 6,770.00 | 6,600.00 | 6,760.00 | 6,710.87 | 1.20% | 36,408 |
| Dec 18, 2025 | 6,760.00 | 6,780.00 | 6,600.00 | 6,680.00 | 6,631.45 | -2.20% | 48,319 |
| Dec 17, 2025 | 6,810.00 | 6,840.00 | 6,750.00 | 6,830.00 | 6,780.36 | 0.44% | 14,910 |
| Dec 16, 2025 | 6,980.00 | 6,980.00 | 6,800.00 | 6,800.00 | 6,750.58 | -2.02% | 30,676 |
| Dec 15, 2025 | 6,900.00 | 6,960.00 | 6,880.00 | 6,940.00 | 6,889.56 | -0.72% | 13,108 |
| Dec 12, 2025 | 6,920.00 | 7,010.00 | 6,890.00 | 6,990.00 | 6,939.20 | 1.01% | 20,065 |
| Dec 11, 2025 | 6,980.00 | 6,990.00 | 6,900.00 | 6,920.00 | 6,869.71 | -0.14% | 20,874 |
| Dec 10, 2025 | 6,950.00 | 7,020.00 | 6,920.00 | 6,930.00 | 6,879.64 | -0.86% | 21,513 |
| Dec 9, 2025 | 7,040.00 | 7,040.00 | 6,940.00 | 6,990.00 | 6,939.20 | -0.29% | 13,824 |
| Dec 8, 2025 | 7,090.00 | 7,090.00 | 6,940.00 | 7,010.00 | 6,959.06 | - | 22,637 |
| Dec 5, 2025 | 6,980.00 | 7,080.00 | 6,940.00 | 7,010.00 | 6,959.06 | 0.57% | 14,137 |
| Dec 4, 2025 | 7,150.00 | 7,150.00 | 6,940.00 | 6,970.00 | 6,919.35 | -2.65% | 41,110 |
| Dec 3, 2025 | 7,200.00 | 7,250.00 | 7,070.00 | 7,160.00 | 7,107.97 | 0.14% | 34,915 |
| Dec 2, 2025 | 7,290.00 | 7,290.00 | 7,080.00 | 7,150.00 | 7,098.04 | -0.83% | 17,531 |
| Dec 1, 2025 | 7,210.00 | 7,330.00 | 7,170.00 | 7,210.00 | 7,157.60 | 1.12% | 30,183 |
| Nov 28, 2025 | 7,010.00 | 7,200.00 | 7,000.00 | 7,130.00 | 7,078.18 | 2.44% | 43,423 |
| Nov 27, 2025 | 7,000.00 | 7,090.00 | 6,940.00 | 6,960.00 | 6,909.42 | -0.43% | 17,473 |
| Nov 26, 2025 | 6,940.00 | 7,000.00 | 6,850.00 | 6,990.00 | 6,939.20 | 2.19% | 14,922 |
| Nov 25, 2025 | 6,900.00 | 7,050.00 | 6,830.00 | 6,840.00 | 6,790.29 | 0.15% | 22,511 |
| Nov 24, 2025 | 7,010.00 | 7,050.00 | 6,830.00 | 6,830.00 | 6,780.36 | -1.87% | 39,381 |
| Nov 21, 2025 | 6,950.00 | 7,050.00 | 6,910.00 | 6,960.00 | 6,909.42 | -2.38% | 52,978 |
| Nov 20, 2025 | 7,280.00 | 7,280.00 | 7,070.00 | 7,130.00 | 7,078.18 | 2.00% | 25,534 |
| Nov 19, 2025 | 7,180.00 | 7,230.00 | 6,960.00 | 6,990.00 | 6,939.20 | -3.05% | 61,298 |
| Nov 18, 2025 | 7,380.00 | 7,420.00 | 7,200.00 | 7,210.00 | 7,157.60 | -3.87% | 48,265 |
| Nov 17, 2025 | 7,560.00 | 7,720.00 | 7,440.00 | 7,500.00 | 7,445.49 | 0.13% | 41,839 |
| Nov 14, 2025 | 7,590.00 | 7,640.00 | 7,480.00 | 7,490.00 | 7,435.57 | -4.10% | 71,482 |
| Nov 13, 2025 | 7,840.00 | 7,860.00 | 7,680.00 | 7,810.00 | 7,753.24 | -0.89% | 80,554 |
| Nov 12, 2025 | 8,170.00 | 8,180.00 | 7,720.00 | 7,880.00 | 7,822.73 | 4.93% | 300,604 |
| Nov 11, 2025 | 7,450.00 | 7,780.00 | 7,450.00 | 7,510.00 | 7,455.42 | 0.67% | 66,255 |
| Nov 10, 2025 | 7,530.00 | 7,530.00 | 7,380.00 | 7,460.00 | 7,405.78 | 0.81% | 31,816 |
| Nov 7, 2025 | 7,470.00 | 7,630.00 | 7,300.00 | 7,400.00 | 7,346.22 | -1.99% | 60,346 |
| Nov 6, 2025 | 7,780.00 | 7,820.00 | 7,460.00 | 7,550.00 | 7,495.13 | 0.67% | 59,361 |
| Nov 5, 2025 | 7,710.00 | 7,770.00 | 7,270.00 | 7,500.00 | 7,445.49 | -4.70% | 103,278 |
| Nov 4, 2025 | 8,100.00 | 8,210.00 | 7,860.00 | 7,870.00 | 7,812.81 | 1.55% | 107,884 |
| Nov 3, 2025 | 7,800.00 | 7,810.00 | 7,600.00 | 7,750.00 | 7,693.68 | 1.31% | 43,889 |
| Oct 31, 2025 | 7,730.00 | 7,740.00 | 7,640.00 | 7,650.00 | 7,594.40 | -0.26% | 23,464 |
| Oct 30, 2025 | 7,800.00 | 7,920.00 | 7,620.00 | 7,670.00 | 7,614.26 | -1.41% | 49,469 |
| Oct 29, 2025 | 7,870.00 | 7,940.00 | 7,710.00 | 7,780.00 | 7,723.46 | - | 59,447 |
| Oct 28, 2025 | 7,890.00 | 7,920.00 | 7,750.00 | 7,780.00 | 7,723.46 | -1.39% | 63,460 |
| Oct 27, 2025 | 8,030.00 | 8,070.00 | 7,860.00 | 7,890.00 | 7,832.66 | -0.25% | 64,662 |
| Oct 24, 2025 | 8,020.00 | 8,030.00 | 7,900.00 | 7,910.00 | 7,852.51 | -0.13% | 42,658 |
| Oct 23, 2025 | 7,900.00 | 7,950.00 | 7,820.00 | 7,920.00 | 7,862.44 | -0.88% | 31,142 |
| Oct 22, 2025 | 8,040.00 | 8,040.00 | 7,800.00 | 7,990.00 | 7,931.93 | -0.62% | 49,796 |
| Oct 21, 2025 | 8,260.00 | 8,320.00 | 8,010.00 | 8,040.00 | 7,981.57 | -1.95% | 71,449 |
| Oct 20, 2025 | 8,090.00 | 8,290.00 | 8,080.00 | 8,200.00 | 8,140.41 | 1.11% | 45,622 |
| Oct 17, 2025 | 8,360.00 | 8,360.00 | 8,100.00 | 8,110.00 | 8,051.06 | -3.11% | 72,100 |
| Oct 16, 2025 | 8,480.00 | 8,490.00 | 8,340.00 | 8,370.00 | 8,309.17 | -1.53% | 53,000 |
| Oct 15, 2025 | 8,250.00 | 8,530.00 | 8,250.00 | 8,500.00 | 8,438.23 | 3.41% | 84,341 |
| Oct 14, 2025 | 8,780.00 | 8,780.00 | 8,160.00 | 8,220.00 | 8,160.26 | -2.72% | 217,947 |
| Oct 13, 2025 | 8,270.00 | 8,470.00 | 8,250.00 | 8,450.00 | 8,388.59 | -1.97% | 96,285 |
| Oct 10, 2025 | 8,490.00 | 8,830.00 | 8,400.00 | 8,620.00 | 8,557.35 | 3.86% | 420,566 |