AztechWB Co., Ltd. (KOSDAQ:032080)
South Korea
· Delayed Price · Currency is KRW 1,366.00
-2.00 (-0.15%)
Last updated: Sep 16, 2025, 10:44 AM KST
AztechWB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 1,368.00 | 1,368.00 | 1,345.00 | 1,352.00 | 1,352.00 | -1.17% | 7,993 |
| Sep 15, 2025 | 1,370.00 | 1,370.00 | 1,361.00 | 1,368.00 | 1,368.00 | -0.22% | 7,206 |
| Sep 12, 2025 | 1,382.00 | 1,385.00 | 1,364.00 | 1,371.00 | 1,371.00 | -0.80% | 11,373 |
| Sep 11, 2025 | 1,359.00 | 1,410.00 | 1,359.00 | 1,382.00 | 1,382.00 | 2.22% | 20,013 |
| Sep 10, 2025 | 1,345.00 | 1,377.00 | 1,338.00 | 1,352.00 | 1,352.00 | 0.52% | 27,989 |
| Sep 9, 2025 | 1,336.00 | 1,359.00 | 1,312.00 | 1,345.00 | 1,345.00 | 1.43% | 30,905 |
| Sep 8, 2025 | 1,362.00 | 1,372.00 | 1,311.00 | 1,326.00 | 1,326.00 | -3.35% | 38,862 |
| Sep 5, 2025 | 1,372.00 | 1,382.00 | 1,357.00 | 1,372.00 | 1,372.00 | -0.07% | 9,127 |
| Sep 4, 2025 | 1,387.00 | 1,397.00 | 1,373.00 | 1,373.00 | 1,373.00 | -1.72% | 11,595 |
| Sep 3, 2025 | 1,407.00 | 1,410.00 | 1,382.00 | 1,397.00 | 1,397.00 | -0.64% | 25,759 |
| Sep 2, 2025 | 1,387.00 | 1,410.00 | 1,367.00 | 1,406.00 | 1,406.00 | 1.37% | 42,838 |
| Sep 1, 2025 | 1,347.00 | 1,470.00 | 1,339.00 | 1,387.00 | 1,387.00 | 2.97% | 65,627 |
| Aug 29, 2025 | 1,354.00 | 1,359.00 | 1,345.00 | 1,347.00 | 1,347.00 | -0.30% | 3,344 |
| Aug 28, 2025 | 1,355.00 | 1,366.00 | 1,346.00 | 1,351.00 | 1,351.00 | -0.30% | 4,350 |
| Aug 27, 2025 | 1,328.00 | 1,379.00 | 1,328.00 | 1,355.00 | 1,355.00 | 1.73% | 16,547 |
| Aug 26, 2025 | 1,310.00 | 1,360.00 | 1,310.00 | 1,332.00 | 1,332.00 | 1.68% | 27,149 |
| Aug 25, 2025 | 1,354.00 | 1,364.00 | 1,310.00 | 1,310.00 | 1,310.00 | -2.53% | 17,710 |
| Aug 22, 2025 | 1,342.00 | 1,354.00 | 1,342.00 | 1,344.00 | 1,344.00 | 0.15% | 4,155 |
| Aug 21, 2025 | 1,325.00 | 1,344.00 | 1,321.00 | 1,342.00 | 1,342.00 | 1.28% | 13,125 |
| Aug 20, 2025 | 1,329.00 | 1,329.00 | 1,308.00 | 1,325.00 | 1,325.00 | -0.45% | 32,362 |
| Aug 19, 2025 | 1,356.00 | 1,357.00 | 1,331.00 | 1,331.00 | 1,331.00 | -1.84% | 15,037 |
| Aug 18, 2025 | 1,398.00 | 1,398.00 | 1,311.00 | 1,356.00 | 1,356.00 | -3.00% | 48,066 |
| Aug 14, 2025 | 1,363.00 | 1,398.00 | 1,360.00 | 1,398.00 | 1,398.00 | 1.53% | 23,065 |
| Aug 13, 2025 | 1,334.00 | 1,377.00 | 1,334.00 | 1,377.00 | 1,377.00 | 2.46% | 46,965 |
| Aug 12, 2025 | 1,350.00 | 1,350.00 | 1,332.00 | 1,344.00 | 1,344.00 | -0.67% | 17,189 |
| Aug 11, 2025 | 1,370.00 | 1,370.00 | 1,340.00 | 1,353.00 | 1,353.00 | -1.10% | 27,793 |
| Aug 8, 2025 | 1,343.00 | 1,369.00 | 1,319.00 | 1,368.00 | 1,368.00 | 1.71% | 58,096 |
| Aug 7, 2025 | 1,297.00 | 1,468.00 | 1,296.00 | 1,345.00 | 1,345.00 | 3.70% | 445,857 |
| Aug 6, 2025 | 1,282.00 | 1,324.00 | 1,276.00 | 1,297.00 | 1,297.00 | 1.17% | 48,399 |
| Aug 5, 2025 | 1,267.00 | 1,287.00 | 1,267.00 | 1,282.00 | 1,282.00 | 0.47% | 16,056 |
| Aug 4, 2025 | 1,261.00 | 1,282.00 | 1,261.00 | 1,276.00 | 1,276.00 | 0.16% | 10,170 |
| Aug 1, 2025 | 1,339.00 | 1,339.00 | 1,274.00 | 1,274.00 | 1,274.00 | -4.85% | 38,985 |
| Jul 31, 2025 | 1,341.00 | 1,360.00 | 1,327.00 | 1,339.00 | 1,339.00 | 0.15% | 33,821 |
| Jul 30, 2025 | 1,324.00 | 1,341.00 | 1,317.00 | 1,337.00 | 1,337.00 | 0.53% | 13,124 |
| Jul 29, 2025 | 1,341.00 | 1,341.00 | 1,304.00 | 1,330.00 | 1,330.00 | 0.08% | 29,224 |
| Jul 28, 2025 | 1,360.00 | 1,360.00 | 1,329.00 | 1,329.00 | 1,329.00 | -2.92% | 28,777 |
| Jul 25, 2025 | 1,347.00 | 1,375.00 | 1,339.00 | 1,369.00 | 1,369.00 | 0.37% | 65,107 |
| Jul 24, 2025 | 1,401.00 | 1,412.00 | 1,354.00 | 1,364.00 | 1,364.00 | -2.64% | 30,012 |
| Jul 23, 2025 | 1,440.00 | 1,440.00 | 1,383.00 | 1,401.00 | 1,401.00 | -1.20% | 29,678 |
| Jul 22, 2025 | 1,386.00 | 1,443.00 | 1,355.00 | 1,418.00 | 1,418.00 | 2.31% | 115,382 |
| Jul 21, 2025 | 1,394.00 | 1,394.00 | 1,379.00 | 1,386.00 | 1,386.00 | -0.57% | 14,900 |
| Jul 18, 2025 | 1,413.00 | 1,425.00 | 1,363.00 | 1,394.00 | 1,394.00 | -1.90% | 60,076 |
| Jul 17, 2025 | 1,410.00 | 1,437.00 | 1,384.00 | 1,421.00 | 1,421.00 | 0.78% | 67,500 |
| Jul 16, 2025 | 1,351.00 | 1,444.00 | 1,331.00 | 1,410.00 | 1,410.00 | 4.37% | 531,772 |
| Jul 15, 2025 | 1,345.00 | 1,366.00 | 1,321.00 | 1,351.00 | 1,351.00 | 0.52% | 34,773 |
| Jul 14, 2025 | 1,352.00 | 1,365.00 | 1,334.00 | 1,344.00 | 1,344.00 | -0.52% | 22,168 |
| Jul 11, 2025 | 1,333.00 | 1,357.00 | 1,327.00 | 1,351.00 | 1,351.00 | 1.66% | 25,290 |
| Jul 10, 2025 | 1,340.00 | 1,340.00 | 1,325.00 | 1,329.00 | 1,329.00 | -0.45% | 16,459 |
| Jul 9, 2025 | 1,320.00 | 1,343.00 | 1,320.00 | 1,335.00 | 1,335.00 | 1.14% | 16,321 |
| Jul 8, 2025 | 1,321.00 | 1,327.00 | 1,312.00 | 1,320.00 | 1,320.00 | -0.23% | 21,469 |