WELKEEPS HITECH CO.,LTD 043590
KRX · South Korea · Electronic Technology
KRW 1,645.00-24.00 (-1.44%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 1,645.00 | -1.44% | KRW 1,688.00 | KRW 1,692.00 | KRW 1,641.00 | 11.98K |
| 2026-10-01 | KRW 1,669.00 | +1.15% | KRW 1,666.00 | KRW 1,706.00 | KRW 1,634.00 | 11.84K |
| 2026-09-30 | KRW 1,650.00 | -3.51% | KRW 1,765.00 | KRW 1,765.00 | KRW 1,635.00 | 20.73K |
| 2026-09-29 | KRW 1,710.00 | -1.10% | KRW 1,718.00 | KRW 1,750.00 | KRW 1,669.00 | 21.90K |
| 2026-09-28 | KRW 1,729.00 | +0.70% | KRW 1,717.00 | KRW 1,755.00 | KRW 1,681.00 | 17.87K |
| 2026-09-23 | KRW 1,717.00 | +3.50% | KRW 1,625.00 | KRW 1,720.00 | KRW 1,620.00 | 47.49K |
| 2026-09-22 | KRW 1,659.00 | +5.33% | KRW 1,562.00 | KRW 1,660.00 | KRW 1,551.00 | 75.63K |
| 2026-09-21 | KRW 1,575.00 | +2.07% | KRW 1,580.00 | KRW 1,590.00 | KRW 1,549.00 | 20.94K |
| 2026-09-18 | KRW 1,543.00 | +0.92% | KRW 1,529.00 | KRW 1,552.00 | KRW 1,512.00 | 20.47K |
| 2026-09-17 | KRW 1,529.00 | +1.93% | KRW 1,550.00 | KRW 1,552.00 | KRW 1,483.00 | 19.30K |
| 2026-09-16 | KRW 1,500.00 | +1.42% | KRW 1,479.00 | KRW 1,530.00 | KRW 1,470.00 | 23.39K |
| 2026-09-15 | KRW 1,479.00 | -1.07% | KRW 1,490.00 | KRW 1,490.00 | KRW 1,456.00 | 2.60K |
| 2026-09-14 | KRW 1,495.00 | -1.19% | KRW 1,503.00 | KRW 1,513.00 | KRW 1,479.00 | 6.40K |
| 2026-09-11 | KRW 1,513.00 | +0.20% | KRW 1,510.00 | KRW 1,519.00 | KRW 1,497.00 | 11.75K |
| 2026-09-10 | KRW 1,510.00 | +3.28% | KRW 1,420.00 | KRW 1,524.00 | KRW 1,420.00 | 50.38K |
| 2026-09-09 | KRW 1,462.00 | -0.07% | KRW 1,449.00 | KRW 1,463.00 | KRW 1,419.00 | 16.69K |
| 2026-09-08 | KRW 1,463.00 | -0.88% | KRW 1,476.00 | KRW 1,476.00 | KRW 1,420.00 | 12.31K |
| 2026-09-07 | KRW 1,476.00 | -0.87% | KRW 1,477.00 | KRW 1,489.00 | KRW 1,448.00 | 15.32K |
| 2026-09-04 | KRW 1,489.00 | +1.09% | KRW 1,461.00 | KRW 1,501.00 | KRW 1,440.00 | 15.80K |
| 2026-09-03 | KRW 1,473.00 | -0.20% | KRW 1,461.00 | KRW 1,494.00 | KRW 1,440.00 | 12.21K |
| 2026-09-02 | KRW 1,476.00 | +1.10% | KRW 1,402.00 | KRW 1,477.00 | KRW 1,380.00 | 24.02K |
| 2026-09-01 | KRW 1,460.00 | 0.00% | KRW 1,444.00 | KRW 1,460.00 | KRW 1,416.00 | 7.21K |
| 2026-08-31 | KRW 1,460.00 | -1.08% | KRW 1,476.00 | KRW 1,477.00 | KRW 1,395.00 | 20.69K |
| 2026-08-28 | KRW 1,476.00 | +1.79% | KRW 1,441.00 | KRW 1,500.00 | KRW 1,427.00 | 12.03K |
| 2026-08-27 | KRW 1,450.00 | -1.69% | KRW 1,432.00 | KRW 1,462.00 | KRW 1,408.00 | 14.17K |
| 2026-08-26 | KRW 1,475.00 | 0.00% | KRW 1,432.00 | KRW 1,500.00 | KRW 1,409.00 | 28.87K |
| 2026-08-25 | KRW 1,475.00 | 0.00% | KRW 1,430.00 | KRW 1,478.00 | KRW 1,353.00 | 34.41K |
| 2026-08-24 | KRW 1,475.00 | +0.96% | KRW 1,461.00 | KRW 1,480.00 | KRW 1,411.00 | 176.01K |
| 2026-08-21 | KRW 1,461.00 | +1.53% | KRW 1,354.00 | KRW 1,476.00 | KRW 1,345.00 | 310.83K |
| 2026-08-20 | KRW 1,439.00 | +12.42% | KRW 1,269.00 | KRW 1,439.00 | KRW 1,245.00 | 158.96K |
| 2026-08-19 | KRW 1,280.00 | -1.39% | KRW 1,287.00 | KRW 1,333.00 | KRW 1,251.00 | 34.31K |
| 2026-08-18 | KRW 1,298.00 | +3.84% | KRW 1,245.00 | KRW 1,300.00 | KRW 1,190.00 | 34.05K |
| 2026-08-14 | KRW 1,250.00 | -0.40% | KRW 1,264.00 | KRW 1,299.00 | KRW 1,196.00 | 50.27K |
| 2026-08-13 | KRW 1,255.00 | +8.94% | KRW 1,187.00 | KRW 1,415.00 | KRW 1,187.00 | 272.26K |
| 2026-08-12 | KRW 1,152.00 | -4.40% | KRW 1,205.00 | KRW 1,265.00 | KRW 1,144.00 | 15.93K |
| 2026-08-11 | KRW 1,205.00 | +3.26% | KRW 1,157.00 | KRW 1,270.00 | KRW 1,141.00 | 25.95K |
| 2026-08-10 | KRW 1,167.00 | +4.20% | KRW 1,120.00 | KRW 1,216.00 | KRW 1,120.00 | 25.19K |
| 2026-08-07 | KRW 1,120.00 | -3.86% | KRW 1,165.00 | KRW 1,165.00 | KRW 1,104.00 | 13.33K |
| 2026-08-06 | KRW 1,165.00 | +1.48% | KRW 1,148.00 | KRW 1,199.00 | KRW 1,041.00 | 28.42K |
| 2026-08-05 | KRW 1,148.00 | +3.14% | KRW 1,102.00 | KRW 1,179.00 | KRW 1,102.00 | 44.38K |
| 2026-08-04 | KRW 1,113.00 | +11.41% | KRW 999.00 | KRW 1,114.00 | KRW 998.00 | 82.66K |
| 2026-08-03 | KRW 999.00 | -2.92% | KRW 1,025.00 | KRW 1,029.00 | KRW 990.00 | 53.82K |
| 2026-07-31 | KRW 1,029.00 | -1.72% | KRW 997.00 | KRW 1,081.00 | KRW 997.00 | 34.57K |
| 2026-07-30 | KRW 1,047.00 | +4.60% | KRW 970.00 | KRW 1,074.00 | KRW 970.00 | 36.58K |
| 2026-07-29 | KRW 1,001.00 | -8.17% | KRW 1,026.00 | KRW 1,119.00 | KRW 938.00 | 70.22K |
| 2026-07-28 | KRW 1,090.00 | -7.71% | KRW 1,170.00 | KRW 1,175.00 | KRW 1,051.00 | 61.24K |
| 2026-07-27 | KRW 1,181.00 | -4.91% | KRW 1,233.00 | KRW 1,233.00 | KRW 1,146.00 | 48.96K |
| 2026-07-24 | KRW 1,242.00 | -0.64% | KRW 1,228.00 | KRW 1,243.00 | KRW 1,150.00 | 23.30K |
| 2026-07-23 | KRW 1,250.00 | +1.79% | KRW 1,216.00 | KRW 1,262.00 | KRW 1,132.00 | 83.72K |
| 2026-07-22 | KRW 1,228.00 | -12.91% | KRW 1,443.00 | KRW 1,443.00 | KRW 1,228.00 | 260.54K |
| 2026-07-21 | KRW 1,410.00 | +13.07% | KRW 1,246.00 | KRW 1,620.00 | KRW 1,240.00 | 1.32M |
| 2026-07-20 | KRW 1,247.00 | +7.22% | KRW 1,134.00 | KRW 1,446.00 | KRW 1,108.00 | 296.05K |
| 2026-07-16 | KRW 1,163.00 | +1.93% | KRW 1,127.00 | KRW 1,220.00 | KRW 1,111.00 | 114.85K |
| 2026-07-15 | KRW 1,141.00 | -10.02% | KRW 1,221.00 | KRW 1,236.00 | KRW 1,138.00 | 182.16K |
| 2026-07-14 | KRW 1,268.00 | -3.94% | KRW 1,299.00 | KRW 1,303.00 | KRW 1,111.00 | 120.03K |
| 2026-07-13 | KRW 1,320.00 | -10.51% | KRW 1,415.00 | KRW 1,449.00 | KRW 1,251.00 | 341.89K |
| 2026-07-10 | KRW 1,475.00 | +23.33% | KRW 1,313.00 | KRW 1,554.00 | KRW 1,277.00 | 2.42M |
| 2026-07-09 | KRW 1,196.00 | +30.00% | KRW 915.00 | KRW 1,196.00 | KRW 850.00 | 537.81K |
| 2026-07-08 | KRW 920.00 | +6.73% | KRW 898.00 | KRW 945.00 | KRW 750.00 | 68.63K |
| 2026-07-07 | KRW 862.00 | -3.15% | KRW 890.00 | KRW 890.00 | KRW 847.00 | 28.19K |
| 2026-07-06 | KRW 890.00 | +0.34% | KRW 887.00 | KRW 895.00 | KRW 830.00 | 26.04K |
| 2026-07-03 | KRW 887.00 | +1.49% | KRW 866.00 | KRW 908.00 | KRW 838.00 | 20.10K |
| 2026-07-02 | KRW 874.00 | +0.23% | KRW 872.00 | KRW 882.00 | KRW 800.00 | 18.08K |
| 2026-07-01 | KRW 872.00 | +1.99% | KRW 855.00 | KRW 883.00 | KRW 805.00 | 55.84K |
| 2026-06-30 | KRW 855.00 | 0.00% | KRW 850.00 | KRW 882.00 | KRW 838.00 | 30.45K |
| 2026-06-29 | KRW 855.00 | -1.72% | KRW 865.00 | KRW 865.00 | KRW 812.00 | 75.77K |
| 2026-06-26 | KRW 870.00 | -3.23% | KRW 893.00 | KRW 894.00 | KRW 788.00 | 62.19K |
| 2026-06-25 | KRW 899.00 | -7.42% | KRW 971.00 | KRW 971.00 | KRW 801.00 | 124.39K |
| 2026-06-24 | KRW 971.00 | -2.12% | KRW 990.00 | KRW 990.00 | KRW 910.00 | 26.71K |
| 2026-06-23 | KRW 992.00 | -3.69% | KRW 1,020.00 | KRW 1,020.00 | KRW 920.00 | 61.22K |
| 2026-06-22 | KRW 1,030.00 | -0.96% | KRW 1,040.00 | KRW 1,050.00 | KRW 950.00 | 65.89K |
| 2026-06-19 | KRW 1,040.00 | -0.67% | KRW 1,047.00 | KRW 1,047.00 | KRW 997.00 | 14.03K |
| 2026-06-18 | KRW 1,047.00 | +1.06% | KRW 1,039.00 | KRW 1,058.00 | KRW 1,004.00 | 23.05K |
| 2026-06-17 | KRW 1,036.00 | -0.29% | KRW 1,038.00 | KRW 1,084.00 | KRW 989.00 | 28.75K |
| 2026-06-16 | KRW 1,039.00 | +4.21% | KRW 1,019.00 | KRW 1,050.00 | KRW 965.00 | 73.71K |
| 2026-06-15 | KRW 997.00 | 0.00% | KRW 997.00 | KRW 1,039.00 | KRW 972.00 | 58.28K |
| 2026-06-12 | KRW 997.00 | -0.10% | KRW 1,006.00 | KRW 1,023.00 | KRW 975.00 | 28.41K |
| 2026-06-11 | KRW 998.00 | -2.16% | KRW 1,040.00 | KRW 1,040.00 | KRW 968.00 | 46.12K |
| 2026-06-10 | KRW 1,020.00 | +2.00% | KRW 1,000.00 | KRW 1,033.00 | KRW 932.00 | 55.55K |
| 2026-06-09 | KRW 1,000.00 | +2.04% | KRW 1,000.00 | KRW 1,087.00 | KRW 950.00 | 90.40K |
| 2026-06-08 | KRW 980.00 | -2.97% | KRW 978.00 | KRW 1,010.00 | KRW 940.00 | 55.66K |
| 2026-06-05 | KRW 1,010.00 | -1.27% | KRW 1,023.00 | KRW 1,044.00 | KRW 971.00 | 40.27K |
| 2026-06-04 | KRW 1,023.00 | +0.59% | KRW 1,017.00 | KRW 1,064.00 | KRW 975.00 | 99.90K |
| 2026-06-02 | KRW 1,017.00 | -3.14% | KRW 1,050.00 | KRW 1,100.00 | KRW 932.00 | 120.82K |
| 2026-06-01 | KRW 1,050.00 | -7.41% | KRW 1,146.00 | KRW 1,157.00 | KRW 986.00 | 186.02K |
| 2026-05-29 | KRW 1,134.00 | -1.48% | KRW 1,144.00 | KRW 1,260.00 | KRW 1,030.00 | 344.16K |
| 2026-05-28 | KRW 1,151.00 | -1.03% | KRW 1,112.00 | KRW 1,504.00 | KRW 1,088.00 | 3.35M |
| 2026-05-27 | KRW 1,163.00 | -4.59% | KRW 1,217.00 | KRW 1,217.00 | KRW 1,108.00 | 93.27K |
| 2026-05-26 | KRW 1,219.00 | -1.30% | KRW 1,243.00 | KRW 1,273.00 | KRW 1,135.00 | 241.32K |
| 2026-05-22 | KRW 1,235.00 | -22.33% | KRW 1,315.00 | KRW 1,339.00 | KRW 1,200.00 | 801.33K |