WOT. Co., Ltd (KOSDAQ:396470)
South Korea
· Delayed Price · Currency is KRW 7,930.00
-140.00 (-1.73%)
At close: Apr 28, 2026
WOT. Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 7,930.00 | 8,020.00 | 7,720.00 | 7,880.00 | 7,880.00 | -0.63% | 144,944 |
| Apr 28, 2026 | 7,960.00 | 8,100.00 | 7,890.00 | 7,930.00 | 7,930.00 | -1.73% | 168,263 |
| Apr 27, 2026 | 8,170.00 | 8,260.00 | 8,000.00 | 8,070.00 | 8,070.00 | -0.12% | 236,897 |
| Apr 24, 2026 | 7,730.00 | 8,100.00 | 7,730.00 | 8,080.00 | 8,080.00 | 4.53% | 307,412 |
| Apr 23, 2026 | 7,890.00 | 7,890.00 | 7,550.00 | 7,730.00 | 7,730.00 | -0.26% | 162,707 |
| Apr 22, 2026 | 7,690.00 | 7,750.00 | 7,520.00 | 7,750.00 | 7,750.00 | 0.78% | 118,683 |
| Apr 21, 2026 | 7,810.00 | 7,890.00 | 7,630.00 | 7,690.00 | 7,690.00 | -0.52% | 158,184 |
| Apr 20, 2026 | 7,890.00 | 7,890.00 | 7,610.00 | 7,730.00 | 7,730.00 | -0.13% | 128,041 |
| Apr 17, 2026 | 7,890.00 | 7,910.00 | 7,660.00 | 7,740.00 | 7,740.00 | 0.39% | 305,224 |
| Apr 16, 2026 | 7,540.00 | 7,780.00 | 7,390.00 | 7,710.00 | 7,710.00 | 2.94% | 234,243 |
| Apr 15, 2026 | 7,490.00 | 7,520.00 | 7,370.00 | 7,490.00 | 7,490.00 | 1.63% | 132,932 |
| Apr 14, 2026 | 7,300.00 | 7,490.00 | 7,300.00 | 7,370.00 | 7,370.00 | 2.50% | 171,136 |
| Apr 13, 2026 | 7,190.00 | 7,370.00 | 7,050.00 | 7,190.00 | 7,190.00 | -0.28% | 110,093 |
| Apr 10, 2026 | 7,030.00 | 7,360.00 | 6,980.00 | 7,210.00 | 7,210.00 | 4.95% | 234,352 |
| Apr 9, 2026 | 6,930.00 | 7,030.00 | 6,830.00 | 6,870.00 | 6,870.00 | -2.28% | 36,850 |
| Apr 8, 2026 | 6,960.00 | 7,060.00 | 6,880.00 | 7,030.00 | 7,030.00 | 4.46% | 71,173 |
| Apr 7, 2026 | 6,820.00 | 6,940.00 | 6,700.00 | 6,730.00 | 6,730.00 | -1.03% | 37,346 |
| Apr 6, 2026 | 6,830.00 | 6,900.00 | 6,760.00 | 6,800.00 | 6,800.00 | 0.59% | 29,446 |
| Apr 3, 2026 | 6,840.00 | 6,940.00 | 6,710.00 | 6,760.00 | 6,760.00 | 0.60% | 36,834 |
| Apr 2, 2026 | 7,160.00 | 7,240.00 | 6,650.00 | 6,720.00 | 6,720.00 | -5.88% | 108,946 |
| Apr 1, 2026 | 6,850.00 | 7,160.00 | 6,850.00 | 7,140.00 | 7,140.00 | 5.78% | 96,438 |
| Mar 31, 2026 | 6,900.00 | 6,980.00 | 6,740.00 | 6,750.00 | 6,750.00 | -2.46% | 76,897 |
| Mar 30, 2026 | 6,980.00 | 7,020.00 | 6,760.00 | 6,920.00 | 6,920.00 | -2.12% | 61,656 |
| Mar 27, 2026 | 7,000.00 | 7,510.00 | 6,820.00 | 7,070.00 | 7,070.00 | 1.00% | 415,862 |
| Mar 26, 2026 | 7,450.00 | 7,450.00 | 6,890.00 | 7,000.00 | 7,000.00 | -2.64% | 194,638 |
| Mar 25, 2026 | 6,940.00 | 7,220.00 | 6,940.00 | 7,190.00 | 7,190.00 | 3.60% | 82,396 |
| Mar 24, 2026 | 7,020.00 | 7,050.00 | 6,810.00 | 6,940.00 | 6,940.00 | 1.61% | 58,480 |
| Mar 23, 2026 | 6,940.00 | 6,960.00 | 6,730.00 | 6,830.00 | 6,830.00 | -2.15% | 86,801 |
| Mar 20, 2026 | 6,980.00 | 7,140.00 | 6,970.00 | 6,980.00 | 6,980.00 | 0.14% | 95,302 |
| Mar 19, 2026 | 7,010.00 | 7,050.00 | 6,920.00 | 6,970.00 | 6,970.00 | -1.55% | 120,262 |
| Mar 18, 2026 | 6,860.00 | 7,730.00 | 6,830.00 | 7,080.00 | 7,080.00 | 4.12% | 857,472 |
| Mar 17, 2026 | 6,850.00 | 6,930.00 | 6,770.00 | 6,800.00 | 6,800.00 | 1.49% | 42,266 |
| Mar 16, 2026 | 6,880.00 | 6,950.00 | 6,670.00 | 6,700.00 | 6,700.00 | -1.62% | 34,051 |
| Mar 13, 2026 | 6,730.00 | 6,960.00 | 6,600.00 | 6,810.00 | 6,810.00 | 0.44% | 42,202 |
| Mar 12, 2026 | 6,880.00 | 6,930.00 | 6,750.00 | 6,780.00 | 6,780.00 | -1.60% | 39,792 |
| Mar 11, 2026 | 6,720.00 | 7,060.00 | 6,720.00 | 6,890.00 | 6,890.00 | 5.51% | 84,627 |
| Mar 10, 2026 | 6,650.00 | 6,830.00 | 6,470.00 | 6,530.00 | 6,530.00 | 3.49% | 59,662 |
| 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 |