AztechWB Co., Ltd. (KOSDAQ:032080)
South Korea
· Delayed Price · Currency is KRW 1,264.00
+11.00 (0.88%)
At close: Dec 5, 2025
AztechWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 1,251.00 | 1,260.00 | 1,250.00 | 1,253.00 | 1,253.00 | -0.40% | 10,103 |
| Dec 3, 2025 | 1,271.00 | 1,272.00 | 1,251.00 | 1,258.00 | 1,258.00 | -1.02% | 14,808 |
| Dec 2, 2025 | 1,248.00 | 1,274.00 | 1,238.00 | 1,271.00 | 1,271.00 | 1.84% | 54,178 |
| Dec 1, 2025 | 1,248.00 | 1,264.00 | 1,211.00 | 1,248.00 | 1,248.00 | - | 97,531 |
| Nov 28, 2025 | 1,235.00 | 1,263.00 | 1,197.00 | 1,248.00 | 1,248.00 | 0.24% | 31,907 |
| Nov 27, 2025 | 1,263.00 | 1,274.00 | 1,212.00 | 1,245.00 | 1,245.00 | -0.88% | 50,799 |
| Nov 26, 2025 | 1,251.00 | 1,270.00 | 1,235.00 | 1,256.00 | 1,256.00 | 0.32% | 16,267 |
| Nov 25, 2025 | 1,235.00 | 1,280.00 | 1,190.00 | 1,252.00 | 1,252.00 | 0.56% | 23,414 |
| Nov 24, 2025 | 1,202.00 | 1,250.00 | 1,202.00 | 1,245.00 | 1,245.00 | 2.81% | 11,773 |
| Nov 21, 2025 | 1,248.00 | 1,249.00 | 1,209.00 | 1,211.00 | 1,211.00 | -1.94% | 9,140 |
| Nov 20, 2025 | 1,181.00 | 1,250.00 | 1,177.00 | 1,235.00 | 1,235.00 | 4.57% | 21,298 |
| Nov 19, 2025 | 1,200.00 | 1,200.00 | 1,177.00 | 1,181.00 | 1,181.00 | -1.91% | 16,964 |
| Nov 18, 2025 | 1,201.00 | 1,208.00 | 1,188.00 | 1,204.00 | 1,204.00 | 0.25% | 15,858 |
| Nov 17, 2025 | 1,221.00 | 1,229.00 | 1,200.00 | 1,201.00 | 1,201.00 | -2.60% | 30,797 |
| Nov 14, 2025 | 1,243.00 | 1,243.00 | 1,213.00 | 1,233.00 | 1,233.00 | -0.24% | 37,362 |
| Nov 13, 2025 | 1,230.00 | 1,284.00 | 1,212.00 | 1,236.00 | 1,236.00 | 1.39% | 51,281 |
| Nov 12, 2025 | 1,155.00 | 1,243.00 | 1,155.00 | 1,219.00 | 1,219.00 | 5.54% | 50,376 |
| Nov 11, 2025 | 1,231.00 | 1,249.00 | 1,155.00 | 1,155.00 | 1,155.00 | -6.17% | 84,556 |
| Nov 10, 2025 | 1,189.00 | 1,250.00 | 1,175.00 | 1,231.00 | 1,231.00 | 4.68% | 137,217 |
| Nov 7, 2025 | 1,194.00 | 1,380.00 | 1,173.00 | 1,176.00 | 1,176.00 | -2.33% | 468,850 |
| Nov 6, 2025 | 1,197.00 | 1,205.00 | 1,173.00 | 1,204.00 | 1,204.00 | 1.26% | 39,016 |
| Nov 5, 2025 | 1,190.00 | 1,193.00 | 1,173.00 | 1,189.00 | 1,189.00 | 1.36% | 18,662 |
| Nov 4, 2025 | 1,227.00 | 1,227.00 | 1,161.00 | 1,173.00 | 1,173.00 | -4.40% | 44,817 |
| Nov 3, 2025 | 1,240.00 | 1,240.00 | 1,181.00 | 1,227.00 | 1,227.00 | -1.05% | 35,890 |
| Oct 31, 2025 | 1,251.00 | 1,263.00 | 1,226.00 | 1,240.00 | 1,240.00 | -0.88% | 27,372 |
| Oct 30, 2025 | 1,255.00 | 1,276.00 | 1,251.00 | 1,251.00 | 1,251.00 | 0.16% | 21,281 |
| Oct 29, 2025 | 1,268.00 | 1,268.00 | 1,210.00 | 1,249.00 | 1,249.00 | -1.50% | 26,371 |
| Oct 28, 2025 | 1,270.00 | 1,274.00 | 1,253.00 | 1,268.00 | 1,268.00 | -0.16% | 58,076 |
| Oct 27, 2025 | 1,273.00 | 1,273.00 | 1,241.00 | 1,270.00 | 1,270.00 | -0.24% | 79,741 |
| Oct 24, 2025 | 1,293.00 | 1,293.00 | 1,262.00 | 1,273.00 | 1,273.00 | -1.47% | 48,419 |
| Oct 23, 2025 | 1,295.00 | 1,306.00 | 1,284.00 | 1,292.00 | 1,292.00 | -0.84% | 23,716 |
| Oct 22, 2025 | 1,313.00 | 1,314.00 | 1,285.00 | 1,303.00 | 1,303.00 | -0.15% | 38,572 |
| Oct 21, 2025 | 1,313.00 | 1,317.00 | 1,303.00 | 1,305.00 | 1,305.00 | -0.08% | 22,431 |
| Oct 20, 2025 | 1,316.00 | 1,316.00 | 1,301.00 | 1,306.00 | 1,306.00 | -0.76% | 11,266 |
| Oct 17, 2025 | 1,328.00 | 1,332.00 | 1,308.00 | 1,316.00 | 1,316.00 | -0.15% | 10,674 |
| Oct 16, 2025 | 1,333.00 | 1,340.00 | 1,312.00 | 1,318.00 | 1,318.00 | -1.20% | 34,316 |
| Oct 15, 2025 | 1,310.00 | 1,340.00 | 1,302.00 | 1,334.00 | 1,334.00 | 2.46% | 17,253 |
| Oct 14, 2025 | 1,295.00 | 1,315.00 | 1,293.00 | 1,302.00 | 1,302.00 | - | 14,396 |
| Oct 13, 2025 | 1,300.00 | 1,306.00 | 1,289.00 | 1,302.00 | 1,302.00 | -0.38% | 12,584 |
| Oct 10, 2025 | 1,345.00 | 1,345.00 | 1,277.00 | 1,307.00 | 1,307.00 | -2.61% | 49,000 |
| Oct 2, 2025 | 1,353.00 | 1,368.00 | 1,340.00 | 1,342.00 | 1,342.00 | -0.81% | 14,663 |
| Oct 1, 2025 | 1,354.00 | 1,354.00 | 1,343.00 | 1,353.00 | 1,353.00 | -0.07% | 16,166 |
| Sep 30, 2025 | 1,353.00 | 1,357.00 | 1,343.00 | 1,354.00 | 1,354.00 | 0.07% | 17,192 |
| Sep 29, 2025 | 1,328.00 | 1,378.00 | 1,328.00 | 1,353.00 | 1,353.00 | 2.11% | 13,679 |
| Sep 26, 2025 | 1,354.00 | 1,359.00 | 1,323.00 | 1,325.00 | 1,325.00 | -1.78% | 26,180 |
| Sep 25, 2025 | 1,352.00 | 1,400.00 | 1,343.00 | 1,349.00 | 1,349.00 | -0.30% | 15,484 |
| Sep 24, 2025 | 1,354.00 | 1,354.00 | 1,341.00 | 1,353.00 | 1,353.00 | -0.07% | 2,512 |
| Sep 23, 2025 | 1,368.00 | 1,368.00 | 1,352.00 | 1,354.00 | 1,354.00 | -0.95% | 11,895 |
| Sep 22, 2025 | 1,359.00 | 1,374.00 | 1,345.00 | 1,367.00 | 1,367.00 | 0.59% | 17,391 |
| Sep 19, 2025 | 1,355.00 | 1,361.00 | 1,347.00 | 1,359.00 | 1,359.00 | 0.15% | 3,937 |