The Willbes & Co. Ltd. (008600.KS) KSC
263.00
-7(-2.59%)
Currency In KRW
- General
- Statistics
- Historical Data
- Profile
- Financials
263.00
-7(-2.59%)
Currency In KRW
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 12, 2026 | 2,630 | 2,630 | 2,630 | 2,630 | 2,630 | 0 |
| March 11, 2026 | 2,630 | 2,630 | 2,630 | 2,630 | 2,630 | 0 |
| March 10, 2026 | 2,630 | 2,630 | 2,630 | 2,630 | 2,630 | 0 |
| March 09, 2026 | 2,630 | 2,630 | 2,630 | 2,630 | 2,630 | 0 |
| March 06, 2026 | 2,630 | 2,630 | 2,630 | 2,630 | 2,630 | 0 |
| March 05, 2026 | 2,630 | 2,630 | 2,630 | 2,630 | 2,630 | 0 |
| March 04, 2026 | 2,630 | 2,630 | 2,630 | 2,630 | 2,630 | 0 |
| March 03, 2026 | 268 | 263 | 263 | 277 | 251 | 986,296 |
| February 27, 2026 | 272 | 270 | 270 | 274 | 260 | 764,363 |
| February 26, 2026 | 277 | 274 | 274 | 292 | 267 | 1.06M |
| February 25, 2026 | 300 | 277 | 277 | 300 | 271 | 1.62M |
| February 24, 2026 | 306 | 300 | 300 | 306 | 290 | 474,594 |
| February 23, 2026 | 309 | 306 | 306 | 309 | 298 | 590,120 |
| February 20, 2026 | 301 | 310 | 0 | 311 | 287 | 1.3M |
| February 19, 2026 | 323 | 301 | 0 | 329 | 300 | 1.23M |
| February 13, 2026 | 345 | 326 | 0 | 345 | 324 | 750,677 |
| February 12, 2026 | 325 | 345 | 0 | 352 | 314 | 1.77M |
| February 11, 2026 | 333 | 325 | 0 | 334 | 320 | 625,974 |
| February 10, 2026 | 328 | 330 | 0 | 336 | 320 | 1.04M |
| February 09, 2026 | 343 | 343 | 0 | 364 | 331 | 1.03M |
| February 06, 2026 | 349 | 337 | 0 | 349 | 331 | 1.13M |
| February 05, 2026 | 380 | 353 | 0 | 380 | 336 | 1.81M |
| February 04, 2026 | 328 | 366 | 0 | 394 | 328 | 9.52M |
| February 03, 2026 | 330 | 328 | 0 | 341 | 321 | 848,510 |
| February 02, 2026 | 341 | 330 | 0 | 360 | 324 | 3.02M |
| January 30, 2026 | 362 | 337 | 0 | 362 | 330 | 4.16M |
| January 29, 2026 | 386 | 365 | 0 | 398 | 360 | 8.13M |
| January 28, 2026 | 494 | 378 | 0 | 544 | 364 | 36.09M |
| January 27, 2026 | 392 | 434 | 0 | 434 | 365 | 16.75M |
| January 26, 2026 | 275 | 334 | 0 | 334 | 271 | 2.81M |
| January 23, 2026 | 260 | 257 | 0 | 265 | 248 | 1.1M |
| January 22, 2026 | 260 | 258 | 0 | 262 | 252 | 537,488 |
| January 21, 2026 | 280 | 260 | 0 | 285 | 257 | 771,443 |
| January 20, 2026 | 261 | 260 | 0 | 268 | 256 | 868,481 |
| January 19, 2026 | 271 | 256 | 0 | 278 | 255 | 2.28M |
| January 16, 2026 | 289 | 286 | 0 | 295 | 280 | 348,001 |
| January 15, 2026 | 288 | 289 | 0 | 296 | 288 | 345,890 |
| January 14, 2026 | 308 | 288 | 0 | 309 | 282 | 1.54M |
| January 13, 2026 | 298 | 307 | 0 | 319 | 254 | 5.48M |
| January 12, 2026 | 306 | 309 | 0 | 309 | 304 | 157,158 |
| January 09, 2026 | 307 | 306 | 0 | 312 | 300 | 105,848 |
| January 08, 2026 | 313 | 308 | 0 | 317 | 302 | 193,491 |
| January 07, 2026 | 313 | 313 | 0 | 316 | 311 | 248,511 |
| January 06, 2026 | 324 | 316 | 0 | 324 | 305 | 203,684 |
| January 05, 2026 | 327 | 324 | 0 | 327 | 314 | 199,331 |
| January 02, 2026 | 322 | 322 | 0 | 326 | 321 | 151,985 |
| December 30, 2025 | 329 | 321 | 0 | 329 | 320 | 191,609 |
| December 29, 2025 | 329 | 330 | 0 | 330 | 322 | 242,975 |
| December 26, 2025 | 328 | 329 | 0 | 333 | 327 | 103,414 |
| December 24, 2025 | 322 | 328 | 0 | 334 | 322 | 136,943 |
| December 23, 2025 | 328 | 322 | 0 | 330 | 322 | 130,431 |
| December 22, 2025 | 326 | 328 | 0 | 333 | 324 | 123,485 |
| December 19, 2025 | 320 | 325 | 0 | 325 | 318 | 110,589 |
| December 18, 2025 | 323 | 320 | 0 | 336 | 320 | 168,857 |
| December 17, 2025 | 330 | 323 | 0 | 330 | 321 | 428,732 |
| December 16, 2025 | 339 | 334 | 0 | 339 | 326 | 165,503 |
| December 15, 2025 | 340 | 339 | 0 | 343 | 332 | 209,910 |
| December 12, 2025 | 337 | 341 | 0 | 348 | 336 | 125,368 |
| December 11, 2025 | 335 | 337 | 0 | 350 | 329 | 270,665 |
| December 10, 2025 | 332 | 332 | 0 | 335 | 326 | 154,508 |