withtech Inc. 348350
KRX · South Korea · Electronic Technology
KRW 9,820.00+50.00 (+0.51%)
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 9,820.00 | +0.51% | KRW 9,770.00 | KRW 9,940.00 | KRW 9,670.00 | 17.85K |
| 2026-10-01 | KRW 9,770.00 | +4.72% | KRW 9,350.00 | KRW 10,000.00 | KRW 9,350.00 | 34.38K |
| 2026-09-30 | KRW 9,330.00 | +1.41% | KRW 9,470.00 | KRW 9,490.00 | KRW 9,100.00 | 69.02K |
| 2026-09-29 | KRW 9,200.00 | -1.39% | KRW 9,330.00 | KRW 9,380.00 | KRW 9,020.00 |
| 7.33K |
| 2026-09-28 | KRW 9,330.00 | +0.43% | KRW 9,500.00 | KRW 9,500.00 | KRW 9,150.00 | 10.04K |
| 2026-09-23 | KRW 9,290.00 | -3.23% | KRW 9,600.00 | KRW 9,700.00 | KRW 9,200.00 | 41.29K |
| 2026-09-22 | KRW 9,600.00 | +0.10% | KRW 9,590.00 | KRW 9,920.00 | KRW 9,300.00 | 60.95K |
| 2026-09-21 | KRW 9,590.00 | +0.10% | KRW 9,610.00 | KRW 9,670.00 | KRW 9,450.00 | 23.75K |
| 2026-09-18 | KRW 9,580.00 | +1.91% | KRW 9,400.00 | KRW 9,630.00 | KRW 9,280.00 | 13.31K |
| 2026-09-17 | KRW 9,400.00 | +5.50% | KRW 8,900.00 | KRW 9,780.00 | KRW 8,890.00 | 36.08K |
| 2026-09-16 | KRW 8,910.00 | +0.11% | KRW 8,750.00 | KRW 8,910.00 | KRW 8,700.00 | 10.82K |
| 2026-09-15 | KRW 8,900.00 | -2.41% | KRW 9,320.00 | KRW 9,320.00 | KRW 8,750.00 | 34.71K |
| 2026-09-14 | KRW 9,120.00 | -0.87% | KRW 9,090.00 | KRW 9,200.00 | KRW 8,940.00 | 13.61K |
| 2026-09-11 | KRW 9,200.00 | -1.39% | KRW 9,320.00 | KRW 9,410.00 | KRW 9,130.00 | 13.88K |
| 2026-09-10 | KRW 9,330.00 | -0.43% | KRW 9,220.00 | KRW 9,440.00 | KRW 9,060.00 | 7.95K |
| 2026-09-09 | KRW 9,370.00 | -1.47% | KRW 9,510.00 | KRW 9,620.00 | KRW 9,280.00 | 8.70K |
| 2026-09-08 | KRW 9,510.00 | -0.31% | KRW 9,540.00 | KRW 9,760.00 | KRW 9,250.00 | 11.75K |
| 2026-09-07 | KRW 9,540.00 | +0.53% | KRW 9,650.00 | KRW 9,810.00 | KRW 9,460.00 | 14.50K |
| 2026-09-04 | KRW 9,490.00 | +0.74% | KRW 9,620.00 | KRW 9,620.00 | KRW 9,350.00 | 4.27K |
| 2026-09-03 | KRW 9,420.00 | +0.43% | KRW 9,380.00 | KRW 9,450.00 | KRW 9,110.00 | 16.78K |
| 2026-09-02 | KRW 9,380.00 | -2.60% | KRW 9,590.00 | KRW 9,590.00 | KRW 9,140.00 | 11.88K |
| 2026-09-01 | KRW 9,630.00 | -1.33% | KRW 10,180.00 | KRW 10,180.00 | KRW 9,430.00 | 17.69K |
| 2026-08-31 | KRW 9,760.00 | +0.41% | KRW 9,370.00 | KRW 9,770.00 | KRW 9,340.00 | 7.77K |
| 2026-08-28 | KRW 9,720.00 | 0.00% | KRW 9,840.00 | KRW 9,840.00 | KRW 9,570.00 | 4.63K |
| 2026-08-27 | KRW 9,720.00 | -0.92% | KRW 10,140.00 | KRW 10,210.00 | KRW 9,620.00 | 17.09K |
| 2026-08-26 | KRW 9,810.00 | +0.20% | KRW 9,790.00 | KRW 9,840.00 | KRW 9,570.00 | 4.81K |
| 2026-08-25 | KRW 9,790.00 | +1.45% | KRW 9,560.00 | KRW 9,890.00 | KRW 9,180.00 | 13.97K |
| 2026-08-24 | KRW 9,650.00 | +0.52% | KRW 9,630.00 | KRW 9,790.00 | KRW 9,370.00 | 10.72K |
| 2026-08-21 | KRW 9,600.00 | -4.10% | KRW 10,020.00 | KRW 10,020.00 | KRW 9,550.00 | 13.23K |
| 2026-08-20 | KRW 10,010.00 | +1.11% | KRW 10,360.00 | KRW 10,360.00 | KRW 9,760.00 | 14.73K |
| 2026-08-19 | KRW 9,900.00 | -0.80% | KRW 9,550.00 | KRW 10,070.00 | KRW 9,550.00 | 17.18K |
| 2026-08-18 | KRW 9,980.00 | -1.77% | KRW 10,230.00 | KRW 10,440.00 | KRW 9,800.00 | 23.83K |
| 2026-08-14 | KRW 10,160.00 | +0.59% | KRW 10,010.00 | KRW 10,500.00 | KRW 9,840.00 | 31.40K |
| 2026-08-13 | KRW 10,100.00 | -0.88% | KRW 10,190.00 | KRW 10,520.00 | KRW 10,060.00 | 31.67K |
| 2026-08-12 | KRW 10,190.00 | +4.51% | KRW 9,980.00 | KRW 10,400.00 | KRW 9,530.00 | 69.23K |
| 2026-08-11 | KRW 9,750.00 | +3.83% | KRW 9,480.00 | KRW 10,080.00 | KRW 9,140.00 | 64.91K |
| 2026-08-10 | KRW 9,390.00 | +4.57% | KRW 8,980.00 | KRW 9,500.00 | KRW 8,970.00 | 40.65K |
| 2026-08-07 | KRW 8,980.00 | -0.66% | KRW 8,970.00 | KRW 9,110.00 | KRW 8,700.00 | 40.37K |
| 2026-08-06 | KRW 9,040.00 | +1.01% | KRW 9,050.00 | KRW 9,330.00 | KRW 8,800.00 | 36.38K |
| 2026-08-05 | KRW 8,950.00 | +3.11% | KRW 8,680.00 | KRW 9,010.00 | KRW 8,680.00 | 32.73K |
| 2026-08-04 | KRW 8,680.00 | +2.48% | KRW 8,790.00 | KRW 8,790.00 | KRW 8,300.00 | 28.64K |
| 2026-08-03 | KRW 8,470.00 | -1.40% | KRW 8,590.00 | KRW 8,900.00 | KRW 8,250.00 | 28.11K |
| 2026-07-31 | KRW 8,590.00 | +13.03% | KRW 7,800.00 | KRW 8,710.00 | KRW 7,680.00 | 51.41K |
| 2026-07-30 | KRW 7,600.00 | -3.92% | KRW 7,330.00 | KRW 8,000.00 | KRW 7,330.00 | 34.64K |
| 2026-07-29 | KRW 7,910.00 | -6.83% | KRW 8,500.00 | KRW 8,670.00 | KRW 7,660.00 | 62.19K |
| 2026-07-28 | KRW 8,490.00 | -8.61% | KRW 8,600.00 | KRW 8,690.00 | KRW 8,090.00 | 89.27K |
| 2026-07-27 | KRW 9,290.00 | -2.42% | KRW 9,520.00 | KRW 9,690.00 | KRW 9,030.00 | 104.51K |
| 2026-07-24 | KRW 9,520.00 | -2.36% | KRW 9,760.00 | KRW 9,760.00 | KRW 9,280.00 | 41.29K |
| 2026-07-23 | KRW 9,750.00 | +1.46% | KRW 9,600.00 | KRW 9,900.00 | KRW 9,430.00 | 47.57K |
| 2026-07-22 | KRW 9,610.00 | +1.37% | KRW 9,430.00 | KRW 9,930.00 | KRW 9,350.00 | 44.50K |
| 2026-07-21 | KRW 9,480.00 | +2.82% | KRW 9,140.00 | KRW 9,540.00 | KRW 8,960.00 | 45.73K |
| 2026-07-20 | KRW 9,220.00 | -2.54% | KRW 9,580.00 | KRW 9,580.00 | KRW 8,910.00 | 66.69K |
| 2026-07-16 | KRW 9,460.00 | -3.07% | KRW 9,760.00 | KRW 9,760.00 | KRW 9,270.00 | 51.58K |
| 2026-07-15 | KRW 9,760.00 | +5.06% | KRW 9,540.00 | KRW 9,970.00 | KRW 9,320.00 | 116.75K |
| 2026-07-14 | KRW 9,290.00 | +4.26% | KRW 8,630.00 | KRW 9,600.00 | KRW 8,550.00 | 256.34K |
| 2026-07-13 | KRW 8,910.00 | -1.00% | KRW 9,050.00 | KRW 9,300.00 | KRW 8,500.00 | 61.99K |
| 2026-07-10 | KRW 9,000.00 | +15.38% | KRW 8,000.00 | KRW 9,000.00 | KRW 8,000.00 | 57.51K |
| 2026-07-09 | KRW 7,800.00 | -0.64% | KRW 8,010.00 | KRW 8,450.00 | KRW 7,760.00 | 23.19K |
| 2026-07-08 | KRW 7,850.00 | -3.56% | KRW 7,900.00 | KRW 8,310.00 | KRW 7,410.00 | 24.80K |
| 2026-07-07 | KRW 8,140.00 | -2.05% | KRW 8,310.00 | KRW 8,320.00 | KRW 7,770.00 | 28.68K |
| 2026-07-06 | KRW 8,310.00 | +4.14% | KRW 7,970.00 | KRW 8,370.00 | KRW 7,700.00 | 30.92K |
| 2026-07-03 | KRW 7,980.00 | +3.77% | KRW 7,900.00 | KRW 7,980.00 | KRW 7,300.00 | 34.57K |
| 2026-07-02 | KRW 7,690.00 | -4.71% | KRW 7,950.00 | KRW 7,950.00 | KRW 7,400.00 | 48.75K |
| 2026-07-01 | KRW 8,070.00 | +1.77% | KRW 7,960.00 | KRW 8,350.00 | KRW 7,880.00 | 21.97K |
| 2026-06-30 | KRW 7,930.00 | +1.67% | KRW 7,800.00 | KRW 8,350.00 | KRW 7,710.00 | 26.41K |
| 2026-06-29 | KRW 7,800.00 | +12.39% | KRW 6,940.00 | KRW 7,890.00 | KRW 6,940.00 | 33.18K |
| 2026-06-26 | KRW 6,940.00 | -1.56% | KRW 7,050.00 | KRW 7,180.00 | KRW 6,700.00 | 35.44K |
| 2026-06-25 | KRW 7,050.00 | -3.69% | KRW 7,340.00 | KRW 7,550.00 | KRW 7,050.00 | 21.91K |
| 2026-06-24 | KRW 7,320.00 | -2.79% | KRW 7,470.00 | KRW 7,580.00 | KRW 7,180.00 | 25.42K |
| 2026-06-23 | KRW 7,530.00 | -6.46% | KRW 8,000.00 | KRW 8,270.00 | KRW 7,510.00 | 66.26K |
| 2026-06-22 | KRW 8,050.00 | +2.03% | KRW 7,830.00 | KRW 8,390.00 | KRW 7,700.00 | 30.64K |
| 2026-06-19 | KRW 7,890.00 | -7.50% | KRW 8,540.00 | KRW 8,550.00 | KRW 7,880.00 | 37.91K |
| 2026-06-18 | KRW 8,530.00 | -1.50% | KRW 8,740.00 | KRW 9,000.00 | KRW 8,420.00 | 16.94K |
| 2026-06-17 | KRW 8,660.00 | -0.57% | KRW 8,710.00 | KRW 8,890.00 | KRW 8,540.00 | 20.00K |
| 2026-06-16 | KRW 8,710.00 | -3.33% | KRW 9,010.00 | KRW 9,160.00 | KRW 8,680.00 | 17.09K |
| 2026-06-15 | KRW 9,010.00 | +1.01% | KRW 9,520.00 | KRW 9,520.00 | KRW 8,920.00 | 31.18K |
| 2026-06-12 | KRW 8,920.00 | +6.19% | KRW 8,790.00 | KRW 9,180.00 | KRW 8,530.00 | 39.41K |
| 2026-06-11 | KRW 8,400.00 | +3.19% | KRW 8,140.00 | KRW 8,540.00 | KRW 7,940.00 | 31.19K |
| 2026-06-10 | KRW 8,140.00 | -3.90% | KRW 8,460.00 | KRW 8,580.00 | KRW 7,900.00 | 58.89K |
| 2026-06-09 | KRW 8,470.00 | +4.96% | KRW 8,000.00 | KRW 8,500.00 | KRW 8,000.00 | 43.84K |
| 2026-06-08 | KRW 8,070.00 | -7.77% | KRW 7,660.00 | KRW 8,540.00 | KRW 7,660.00 | 94.79K |
| 2026-06-05 | KRW 8,750.00 | -3.74% | KRW 8,900.00 | KRW 9,080.00 | KRW 8,430.00 | 58.35K |
| 2026-06-04 | KRW 9,090.00 | +0.66% | KRW 9,000.00 | KRW 9,660.00 | KRW 9,000.00 | 38.27K |
| 2026-06-02 | KRW 9,030.00 | -8.04% | KRW 9,600.00 | KRW 9,640.00 | KRW 8,880.00 | 112.47K |
| 2026-06-01 | KRW 9,820.00 | -7.10% | KRW 10,570.00 | KRW 10,600.00 | KRW 9,710.00 | 80.31K |
| 2026-05-29 | KRW 10,570.00 | -4.86% | KRW 11,340.00 | KRW 11,390.00 | KRW 10,310.00 | 93.66K |
| 2026-05-28 | KRW 11,110.00 | +1.00% | KRW 11,250.00 | KRW 11,250.00 | KRW 10,210.00 | 108.79K |
| 2026-05-27 | KRW 11,000.00 | +4.96% | KRW 10,920.00 | KRW 12,000.00 | KRW 10,650.00 | 312.76K |
| 2026-05-26 | KRW 10,480.00 | -1.96% | KRW 10,740.00 | KRW 11,440.00 | KRW 10,450.00 | 73.85K |
| 2026-05-22 | KRW 10,690.00 | +5.74% | KRW 10,410.00 | KRW 10,920.00 | KRW 10,120.00 | 80.07K |