Skip to main content
The Willbes & CO., Ltd. (KRX:008600)
South Korea flag South Korea · Delayed Price · Currency is KRW
263.00
-7.00 (-2.59%)
Mar 5, 2026, 7:59 AM KST

The Willbes & CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 2026268.00277.00251.00263.00--1,049,064
Mar 3, 2026268.00277.00251.00263.00263.00-90.26%1,049,060
Feb 27, 20262,720.002,740.002,600.002,700.002,700.00-1.46%76,436
Feb 26, 20262,770.002,920.002,670.002,740.002,740.00-1.08%105,516
Feb 25, 20263,000.003,000.002,710.002,770.002,770.00-7.67%162,169
Feb 24, 20263,060.003,060.002,900.003,000.003,000.00-1.96%47,190
Feb 23, 20263,090.003,090.002,980.003,060.003,060.00-1.29%59,012
Feb 20, 20263,010.003,110.002,870.003,100.003,100.002.99%129,672
Feb 19, 20263,230.003,290.003,000.003,010.003,010.00-7.67%120,076
Feb 13, 20263,450.003,450.003,240.003,260.003,260.00-5.51%75,067
Feb 12, 20263,250.003,520.003,140.003,450.003,450.006.15%176,589
Feb 11, 20263,330.003,340.003,200.003,250.003,250.00-1.52%61,576
Feb 10, 20263,280.003,360.003,200.003,300.003,300.00-3.79%104,041
Feb 9, 20263,430.003,640.003,310.003,430.003,430.001.78%102,921
Feb 6, 20263,490.003,490.003,310.003,370.003,370.00-4.53%112,823
Feb 5, 20263,800.003,800.003,360.003,530.003,530.00-3.55%180,596
Feb 4, 20263,280.003,940.003,280.003,660.003,660.0011.59%951,078
Feb 3, 20263,300.003,410.003,210.003,280.003,280.00-0.61%84,851
Feb 2, 20263,410.003,600.003,240.003,300.003,300.00-2.08%302,344
Jan 30, 20263,620.003,620.003,300.003,370.003,370.00-7.67%409,771
Jan 29, 20263,860.003,980.003,600.003,650.003,650.00-3.44%812,461
Jan 28, 20264,940.005,440.003,640.003,780.003,780.00-12.90%3,609,348
Jan 27, 20263,920.004,340.003,650.004,340.004,340.0029.94%1,675,343
Jan 26, 20262,750.003,340.002,710.003,340.003,340.0029.96%281,394
Jan 23, 20262,600.002,650.002,480.002,570.002,570.00-0.39%109,749
Jan 22, 20262,600.002,620.002,520.002,580.002,580.00-0.77%53,748
Jan 21, 20262,800.002,850.002,570.002,600.002,600.00-77,144
Jan 20, 20262,610.002,680.002,560.002,600.002,600.001.56%86,848
Jan 19, 20262,710.002,780.002,550.002,560.002,560.00-10.49%220,487
Jan 16, 20262,890.002,950.002,800.002,860.002,860.00-1.04%34,160
Jan 15, 20262,880.002,960.002,880.002,890.002,890.000.35%34,589
Jan 14, 20263,080.003,090.002,820.002,880.002,880.00-6.19%153,543
Jan 13, 20262,980.003,190.002,540.003,070.003,070.00-0.65%547,878
Jan 12, 20263,060.003,090.003,040.003,090.003,090.000.98%15,620
Jan 9, 20263,070.003,120.003,000.003,060.003,060.00-0.65%10,584
Jan 8, 20263,130.003,170.003,020.003,080.003,080.00-1.60%19,094
Jan 7, 20263,130.003,160.003,110.003,130.003,130.00-0.95%24,306
Jan 6, 20263,240.003,240.003,050.003,160.003,160.00-2.47%20,368
Jan 5, 20263,270.003,270.003,140.003,240.003,240.000.62%19,251
Jan 2, 20263,220.003,260.003,210.003,220.003,220.000.31%15,198
Dec 30, 20253,290.003,290.003,200.003,210.003,210.00-2.73%18,442
Dec 29, 20253,290.003,300.003,220.003,300.003,300.000.30%23,278
Dec 26, 20253,280.003,330.003,270.003,290.003,290.000.30%10,314
Dec 24, 20253,220.003,340.003,220.003,280.003,280.001.86%13,694
Dec 23, 20253,280.003,300.003,220.003,220.003,220.00-1.83%13,043
Dec 22, 20253,260.003,330.003,240.003,280.003,280.000.92%12,262
Dec 19, 20253,200.003,250.003,180.003,250.003,250.001.56%11,058
Dec 18, 20253,230.003,360.003,200.003,200.003,200.00-0.93%16,085
Dec 17, 20253,300.003,300.003,210.003,230.003,230.00-3.29%42,873
Dec 16, 20253,390.003,390.003,260.003,340.003,340.00-1.47%16,367
Dec 15, 20253,400.003,430.003,320.003,390.003,390.00-0.59%20,991
Dec 12, 20253,370.003,480.003,360.003,410.003,410.001.19%12,536
Dec 11, 20253,350.003,500.003,290.003,370.003,370.001.51%27,066
Dec 10, 20253,320.003,350.003,260.003,320.003,320.00-15,399
Dec 9, 20253,300.003,380.003,290.003,320.003,320.00-2.64%23,437
Dec 8, 20253,370.003,410.003,270.003,410.003,410.001.19%19,421
Dec 5, 20253,360.003,410.003,320.003,370.003,370.00-0.59%14,026
Dec 4, 20253,330.003,540.003,320.003,390.003,390.001.50%46,665
Dec 3, 20253,330.003,390.003,240.003,340.003,340.001.83%26,283
Dec 2, 20253,480.003,480.003,240.003,280.003,280.00-4.37%53,417
Dec 1, 20253,680.003,720.003,360.003,430.003,430.005.54%230,840
Nov 28, 20253,080.003,250.003,050.003,250.003,250.005.52%37,504
Nov 27, 20253,120.003,150.003,070.003,080.003,080.00-1.28%9,325
Nov 26, 20253,100.003,170.003,100.003,120.003,120.00-0.32%5,830
Nov 25, 20253,090.003,140.003,060.003,130.003,130.001.29%18,046
Nov 24, 20253,120.003,150.003,070.003,090.003,090.00-1.90%15,327
Nov 21, 20253,190.003,200.003,150.003,150.003,150.00-1.56%20,108
Nov 20, 20253,180.003,260.003,180.003,200.003,200.000.63%11,762
Nov 19, 20253,200.003,250.003,160.003,180.003,180.00-0.63%12,991
Nov 18, 20253,160.003,350.003,160.003,200.003,200.000.95%31,890
Nov 17, 20253,230.003,240.003,150.003,170.003,170.00-1.86%24,734
Nov 14, 20253,290.003,310.003,200.003,230.003,230.00-1.52%23,786
Nov 13, 20253,320.003,330.003,250.003,280.003,280.00-0.30%15,334
Nov 12, 20253,240.003,500.003,240.003,290.003,290.001.23%29,206
Nov 11, 20253,230.003,360.003,200.003,250.003,250.00-0.31%22,076
Nov 10, 20253,200.003,320.003,150.003,260.003,260.000.31%25,509
Nov 7, 20253,280.003,280.003,180.003,250.003,250.00-1.22%35,304
Nov 6, 20253,260.003,320.003,240.003,290.003,290.000.92%40,188
Nov 5, 20253,280.003,600.003,210.003,260.003,260.00-0.61%68,514
Nov 4, 20253,380.003,380.003,240.003,280.003,280.00-2.96%44,346
Nov 3, 20253,240.003,800.003,200.003,380.003,380.004.32%183,195
Oct 31, 20253,230.003,350.003,180.003,240.003,240.000.62%48,493
Oct 30, 20253,180.003,820.003,150.003,220.003,220.001.26%447,674
Oct 29, 20253,200.003,260.003,160.003,180.003,180.00-1.55%17,353
Oct 28, 20253,280.003,280.003,200.003,230.003,230.00-1.52%17,737
Oct 27, 20253,380.003,400.003,230.003,280.003,280.00-0.30%23,907
Oct 24, 20253,270.003,330.003,260.003,290.003,290.000.61%14,035
Oct 23, 20253,290.003,460.003,270.003,270.003,270.00-1.21%48,659
Oct 22, 20253,200.003,330.003,180.003,310.003,310.003.44%32,178
Oct 21, 20253,180.003,220.003,160.003,200.003,200.000.63%16,967
Oct 20, 20253,220.003,220.003,120.003,180.003,180.00-0.63%16,530
Oct 17, 20253,250.003,270.003,150.003,200.003,200.00-1.54%20,917
Oct 16, 20253,310.003,400.003,250.003,250.003,250.00-1.81%10,005
Oct 15, 20253,230.003,330.003,180.003,310.003,310.001.53%16,573
Oct 14, 20253,170.003,370.003,140.003,260.003,260.003.82%16,073
Oct 13, 20253,170.003,190.003,100.003,140.003,140.00-1.26%32,233
Oct 10, 20253,270.003,270.003,160.003,180.003,180.00-2.75%32,878
Oct 2, 20253,230.003,290.003,210.003,270.003,270.001.24%30,369
Oct 1, 20253,240.003,280.003,210.003,230.003,230.00-0.31%7,294
Sep 30, 20253,310.003,310.003,230.003,240.003,240.00-0.31%14,578