WOT. Co., Ltd (KOSDAQ:396470)
South Korea
· Delayed Price · Currency is KRW 7,010.00
+40.00 (0.57%)
At close: Dec 5, 2025
WOT. Co., Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,980.00 | 7,080.00 | 6,940.00 | 7,010.00 | 7,010.00 | 0.57% | 14,137 |
| Dec 4, 2025 | 7,150.00 | 7,150.00 | 6,940.00 | 6,970.00 | 6,970.00 | -2.65% | 41,110 |
| Dec 3, 2025 | 7,200.00 | 7,250.00 | 7,070.00 | 7,160.00 | 7,160.00 | 0.14% | 34,915 |
| Dec 2, 2025 | 7,290.00 | 7,290.00 | 7,080.00 | 7,150.00 | 7,150.00 | -0.83% | 17,531 |
| Dec 1, 2025 | 7,210.00 | 7,330.00 | 7,170.00 | 7,210.00 | 7,210.00 | 1.12% | 30,183 |
| Nov 28, 2025 | 7,010.00 | 7,200.00 | 7,000.00 | 7,130.00 | 7,130.00 | 2.44% | 43,423 |
| Nov 27, 2025 | 7,000.00 | 7,090.00 | 6,940.00 | 6,960.00 | 6,960.00 | -0.43% | 17,473 |
| Nov 26, 2025 | 6,940.00 | 7,000.00 | 6,850.00 | 6,990.00 | 6,990.00 | 2.19% | 14,922 |
| Nov 25, 2025 | 6,900.00 | 7,050.00 | 6,830.00 | 6,840.00 | 6,840.00 | 0.15% | 22,511 |
| Nov 24, 2025 | 7,010.00 | 7,050.00 | 6,830.00 | 6,830.00 | 6,830.00 | -1.87% | 39,381 |
| Nov 21, 2025 | 6,950.00 | 7,050.00 | 6,910.00 | 6,960.00 | 6,960.00 | -2.38% | 52,978 |
| Nov 20, 2025 | 7,280.00 | 7,280.00 | 7,070.00 | 7,130.00 | 7,130.00 | 2.00% | 25,534 |
| Nov 19, 2025 | 7,180.00 | 7,230.00 | 6,960.00 | 6,990.00 | 6,990.00 | -3.05% | 61,298 |
| Nov 18, 2025 | 7,380.00 | 7,420.00 | 7,200.00 | 7,210.00 | 7,210.00 | -3.87% | 48,265 |
| Nov 17, 2025 | 7,560.00 | 7,720.00 | 7,440.00 | 7,500.00 | 7,500.00 | 0.13% | 41,839 |
| Nov 14, 2025 | 7,590.00 | 7,640.00 | 7,480.00 | 7,490.00 | 7,490.00 | -4.10% | 71,482 |
| Nov 13, 2025 | 7,840.00 | 7,860.00 | 7,680.00 | 7,810.00 | 7,810.00 | -0.89% | 80,554 |
| Nov 12, 2025 | 8,170.00 | 8,180.00 | 7,720.00 | 7,880.00 | 7,880.00 | 4.93% | 300,604 |
| Nov 11, 2025 | 7,450.00 | 7,780.00 | 7,450.00 | 7,510.00 | 7,510.00 | 0.67% | 66,255 |
| Nov 10, 2025 | 7,530.00 | 7,530.00 | 7,380.00 | 7,460.00 | 7,460.00 | 0.81% | 31,816 |
| Nov 7, 2025 | 7,470.00 | 7,630.00 | 7,300.00 | 7,400.00 | 7,400.00 | -1.99% | 60,346 |
| Nov 6, 2025 | 7,780.00 | 7,820.00 | 7,460.00 | 7,550.00 | 7,550.00 | 0.67% | 59,361 |
| Nov 5, 2025 | 7,710.00 | 7,770.00 | 7,270.00 | 7,500.00 | 7,500.00 | -4.70% | 103,278 |
| Nov 4, 2025 | 8,100.00 | 8,210.00 | 7,860.00 | 7,870.00 | 7,870.00 | 1.55% | 107,884 |
| Nov 3, 2025 | 7,800.00 | 7,810.00 | 7,600.00 | 7,750.00 | 7,750.00 | 1.31% | 43,889 |
| Oct 31, 2025 | 7,730.00 | 7,740.00 | 7,640.00 | 7,650.00 | 7,650.00 | -0.26% | 23,464 |
| Oct 30, 2025 | 7,800.00 | 7,920.00 | 7,620.00 | 7,670.00 | 7,670.00 | -1.41% | 49,469 |
| Oct 29, 2025 | 7,870.00 | 7,940.00 | 7,710.00 | 7,780.00 | 7,780.00 | - | 59,447 |
| Oct 28, 2025 | 7,890.00 | 7,920.00 | 7,750.00 | 7,780.00 | 7,780.00 | -1.39% | 63,460 |
| Oct 27, 2025 | 8,030.00 | 8,070.00 | 7,860.00 | 7,890.00 | 7,890.00 | -0.25% | 64,662 |
| Oct 24, 2025 | 8,020.00 | 8,030.00 | 7,900.00 | 7,910.00 | 7,910.00 | -0.13% | 42,658 |
| Oct 23, 2025 | 7,900.00 | 7,950.00 | 7,820.00 | 7,920.00 | 7,920.00 | -0.88% | 31,142 |
| Oct 22, 2025 | 8,040.00 | 8,040.00 | 7,800.00 | 7,990.00 | 7,990.00 | -0.62% | 49,796 |
| Oct 21, 2025 | 8,260.00 | 8,320.00 | 8,010.00 | 8,040.00 | 8,040.00 | -1.95% | 71,449 |
| Oct 20, 2025 | 8,090.00 | 8,290.00 | 8,080.00 | 8,200.00 | 8,200.00 | 1.11% | 45,622 |
| Oct 17, 2025 | 8,360.00 | 8,360.00 | 8,100.00 | 8,110.00 | 8,110.00 | -3.11% | 72,100 |
| Oct 16, 2025 | 8,480.00 | 8,490.00 | 8,340.00 | 8,370.00 | 8,370.00 | -1.53% | 53,000 |
| Oct 15, 2025 | 8,250.00 | 8,530.00 | 8,250.00 | 8,500.00 | 8,500.00 | 3.41% | 84,341 |
| Oct 14, 2025 | 8,780.00 | 8,780.00 | 8,160.00 | 8,220.00 | 8,220.00 | -2.72% | 217,947 |
| Oct 13, 2025 | 8,270.00 | 8,470.00 | 8,250.00 | 8,450.00 | 8,450.00 | -1.97% | 96,285 |
| Oct 10, 2025 | 8,490.00 | 8,830.00 | 8,400.00 | 8,620.00 | 8,620.00 | 3.86% | 420,566 |
| Oct 2, 2025 | 8,340.00 | 8,600.00 | 8,210.00 | 8,300.00 | 8,300.00 | 4.14% | 297,121 |
| Oct 1, 2025 | 7,870.00 | 8,130.00 | 7,870.00 | 7,970.00 | 7,970.00 | 1.53% | 55,927 |
| Sep 30, 2025 | 7,910.00 | 8,100.00 | 7,850.00 | 7,850.00 | 7,850.00 | -0.76% | 37,106 |
| Sep 29, 2025 | 7,890.00 | 8,010.00 | 7,870.00 | 7,910.00 | 7,910.00 | 2.46% | 19,472 |
| Sep 26, 2025 | 8,060.00 | 8,060.00 | 7,640.00 | 7,720.00 | 7,720.00 | -4.81% | 99,342 |
| Sep 25, 2025 | 8,260.00 | 8,300.00 | 8,100.00 | 8,110.00 | 8,110.00 | -1.82% | 60,694 |
| Sep 24, 2025 | 8,400.00 | 8,500.00 | 8,150.00 | 8,260.00 | 8,260.00 | 0.61% | 126,286 |
| Sep 23, 2025 | 8,480.00 | 8,480.00 | 8,180.00 | 8,210.00 | 8,210.00 | -1.32% | 81,768 |
| Sep 22, 2025 | 8,270.00 | 8,590.00 | 8,220.00 | 8,320.00 | 8,320.00 | 0.85% | 146,710 |