Skip to main content
The Willbes & CO., Ltd. (KRX:008600)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,620.00
0.00 (0.00%)
Last updated: Apr 27, 2026, 9:00 AM KST

The Willbes & CO. Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 23, 20262,955.002,955.002,500.002,620.002,620.00-6.09%59,972
Mar 20, 20262,720.003,100.002,630.002,790.002,790.006.08%187,884
Mar 3, 20262,680.002,770.002,510.002,630.002,630.00-2.59%104,906
Feb 27, 20262,720.002,740.002,600.002,700.002,700.00-1.46%76,430
Feb 26, 20262,770.002,920.002,670.002,740.002,740.00-1.08%105,510
Feb 25, 20263,000.003,000.002,710.002,770.002,770.00-7.67%162,160
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%59,010
Feb 20, 20263,010.003,110.002,870.003,100.003,100.002.99%129,670
Feb 19, 20263,230.003,290.003,000.003,010.003,010.00-7.67%120,070
Feb 13, 20263,450.003,450.003,240.003,260.003,260.00-5.51%75,060
Feb 12, 20263,250.003,520.003,140.003,450.003,450.006.15%176,580
Feb 11, 20263,330.003,340.003,200.003,250.003,250.00-1.52%61,570
Feb 10, 20263,280.003,360.003,200.003,300.003,300.00-3.79%104,040
Feb 9, 20263,430.003,640.003,310.003,430.003,430.001.78%102,920
Feb 6, 20263,490.003,490.003,310.003,370.003,370.00-4.53%112,820
Feb 5, 20263,800.003,800.003,360.003,530.003,530.00-3.55%180,590
Feb 4, 20263,280.003,940.003,280.003,660.003,660.0011.59%951,070
Feb 3, 20263,300.003,410.003,210.003,280.003,280.00-0.61%84,850
Feb 2, 20263,410.003,600.003,240.003,300.003,300.00-2.08%302,340
Jan 30, 20263,620.003,620.003,300.003,370.003,370.00-7.67%409,770
Jan 29, 20263,860.003,980.003,600.003,650.003,650.00-3.44%812,460
Jan 28, 20264,940.005,440.003,640.003,780.003,780.00-12.90%3,609,340
Jan 27, 20263,920.004,340.003,650.004,340.004,340.0029.94%1,675,340
Jan 26, 20262,750.003,340.002,710.003,340.003,340.0029.96%281,390
Jan 23, 20262,600.002,650.002,480.002,570.002,570.00-0.39%109,740
Jan 22, 20262,600.002,620.002,520.002,580.002,580.00-0.77%53,740
Jan 21, 20262,800.002,850.002,570.002,600.002,600.00-77,140
Jan 20, 20262,610.002,680.002,560.002,600.002,600.001.56%86,840
Jan 19, 20262,710.002,780.002,550.002,560.002,560.00-10.49%220,480
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%34,580
Jan 14, 20263,080.003,090.002,820.002,880.002,880.00-6.19%153,540
Jan 13, 20262,980.003,190.002,540.003,070.003,070.00-0.65%547,870
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%10,580
Jan 8, 20263,130.003,170.003,020.003,080.003,080.00-1.60%19,090
Jan 7, 20263,130.003,160.003,110.003,130.003,130.00-0.95%24,300
Jan 6, 20263,240.003,240.003,050.003,160.003,160.00-2.47%20,360
Jan 5, 20263,270.003,270.003,140.003,240.003,240.000.62%19,250
Jan 2, 20263,220.003,260.003,210.003,220.003,220.000.31%15,190
Dec 30, 20253,290.003,290.003,200.003,210.003,210.00-2.73%18,440
Dec 29, 20253,290.003,300.003,220.003,300.003,300.000.30%23,270
Dec 26, 20253,280.003,330.003,270.003,290.003,290.000.30%10,310
Dec 24, 20253,220.003,340.003,220.003,280.003,280.001.86%13,690
Dec 23, 20253,280.003,300.003,220.003,220.003,220.00-1.83%13,040
Dec 22, 20253,260.003,330.003,240.003,280.003,280.000.92%12,260
Dec 19, 20253,200.003,250.003,180.003,250.003,250.001.56%11,050
Dec 18, 20253,230.003,360.003,200.003,200.003,200.00-0.93%16,080
Dec 17, 20253,300.003,300.003,210.003,230.003,230.00-3.29%42,870
Dec 16, 20253,390.003,390.003,260.003,340.003,340.00-1.47%16,360
Dec 15, 20253,400.003,430.003,320.003,390.003,390.00-0.59%20,990
Dec 12, 20253,370.003,480.003,360.003,410.003,410.001.19%12,530
Dec 11, 20253,350.003,500.003,290.003,370.003,370.001.51%27,060
Dec 10, 20253,320.003,350.003,260.003,320.003,320.00-15,390
Dec 9, 20253,300.003,380.003,290.003,320.003,320.00-2.64%23,430
Dec 8, 20253,370.003,410.003,270.003,410.003,410.001.19%19,420
Dec 5, 20253,360.003,410.003,320.003,370.003,370.00-0.59%14,020
Dec 4, 20253,330.003,540.003,320.003,390.003,390.001.50%46,660
Dec 3, 20253,330.003,390.003,240.003,340.003,340.001.83%26,280
Dec 2, 20253,480.003,480.003,240.003,280.003,280.00-4.37%53,410
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%37,500
Nov 27, 20253,120.003,150.003,070.003,080.003,080.00-1.28%9,320
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%18,040
Nov 24, 20253,120.003,150.003,070.003,090.003,090.00-1.90%15,320
Nov 21, 20253,190.003,200.003,150.003,150.003,150.00-1.56%20,100
Nov 20, 20253,180.003,260.003,180.003,200.003,200.000.63%11,760
Nov 19, 20253,200.003,250.003,160.003,180.003,180.00-0.63%12,990
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%24,730
Nov 14, 20253,290.003,310.003,200.003,230.003,230.00-1.52%23,780
Nov 13, 20253,320.003,330.003,250.003,280.003,280.00-0.30%15,330
Nov 12, 20253,240.003,500.003,240.003,290.003,290.001.23%29,200
Nov 11, 20253,230.003,360.003,200.003,250.003,250.00-0.31%22,070
Nov 10, 20253,200.003,320.003,150.003,260.003,260.000.31%25,500
Nov 7, 20253,280.003,280.003,180.003,250.003,250.00-1.22%35,300
Nov 6, 20253,260.003,320.003,240.003,290.003,290.000.92%40,180
Nov 5, 20253,280.003,600.003,210.003,260.003,260.00-0.61%68,510
Nov 4, 20253,380.003,380.003,240.003,280.003,280.00-2.96%44,340
Nov 3, 20253,240.003,800.003,200.003,380.003,380.004.32%183,190
Oct 31, 20253,230.003,350.003,180.003,240.003,240.000.62%48,490
Oct 30, 20253,180.003,820.003,150.003,220.003,220.001.26%447,670
Oct 29, 20253,200.003,260.003,160.003,180.003,180.00-1.55%17,350
Oct 28, 20253,280.003,280.003,200.003,230.003,230.00-1.52%17,730
Oct 27, 20253,380.003,400.003,230.003,280.003,280.00-0.30%23,900
Oct 24, 20253,270.003,330.003,260.003,290.003,290.000.61%14,030
Oct 23, 20253,290.003,460.003,270.003,270.003,270.00-1.21%48,650
Oct 22, 20253,200.003,330.003,180.003,310.003,310.003.44%32,170
Oct 21, 20253,180.003,220.003,160.003,200.003,200.000.63%16,960
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%20,910
Oct 16, 20253,310.003,400.003,250.003,250.003,250.00-1.81%10,000
Oct 15, 20253,230.003,330.003,180.003,310.003,310.001.53%16,570
Oct 14, 20253,170.003,370.003,140.003,260.003,260.003.82%16,070
Oct 13, 20253,170.003,190.003,100.003,140.003,140.00-1.26%32,230
Oct 10, 20253,270.003,270.003,160.003,180.003,180.00-2.75%32,870
Oct 2, 20253,230.003,290.003,210.003,270.003,270.001.24%30,360
Oct 1, 20253,240.003,280.003,210.003,230.003,230.00-0.31%7,290