KWANGJIN WINTEC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-02 | 1,102.00 | 1,102.00 | 1,008.00 | 1,040.00 | 10,400.00 | 39,744 |
| 2024-07-01 | 1,125.00 | 1,125.00 | 1,071.00 | 1,097.00 | 10,970.00 | 40,854 |
| 2024-06-28 | 1,117.00 | 1,125.00 | 1,115.00 | 1,115.00 | 11,150.00 | 10,415 |
| 2024-06-27 | 1,131.00 | 1,146.00 | 1,113.00 | 1,117.00 | 11,170.00 | 28,924 |
| 2024-06-26 | 1,158.00 | 1,158.00 | 1,125.00 | 1,146.00 | 11,460.00 | 19,559 |
| 2024-06-25 | 1,161.00 | 1,170.00 | 1,153.00 | 1,158.00 | 11,580.00 | 14,076 |
| 2024-06-24 | 1,167.00 | 1,178.00 | 1,160.00 | 1,166.00 | 11,660.00 | 16,904 |
| 2024-06-21 | 1,172.00 | 1,172.00 | 1,151.00 | 1,167.00 | 11,670.00 | 11,665 |
| 2024-06-20 | 1,150.00 | 1,180.00 | 1,150.00 | 1,172.00 | 11,720.00 | 8,072 |
| 2024-06-19 | 1,145.00 | 1,184.00 | 1,144.00 | 1,150.00 | 11,500.00 | 13,316 |
| 2024-06-18 | 1,175.00 | 1,175.00 | 1,148.00 | 1,150.00 | 11,500.00 | 21,762 |
| 2024-06-17 | 1,158.00 | 1,195.00 | 1,158.00 | 1,168.00 | 11,680.00 | 5,526 |
| 2024-06-14 | 1,184.00 | 1,184.00 | 1,167.00 | 1,168.00 | 11,680.00 | 9,180 |
| 2024-06-13 | 1,171.00 | 1,179.00 | 1,163.00 | 1,179.00 | 11,790.00 | 9,840 |
| 2024-06-12 | 1,177.00 | 1,185.00 | 1,163.00 | 1,171.00 | 11,710.00 | 16,284 |
| 2024-06-11 | 1,184.00 | 1,200.00 | 1,167.00 | 1,177.00 | 11,770.00 | 13,731 |
| 2024-06-10 | 1,186.00 | 1,200.00 | 1,179.00 | 1,184.00 | 11,840.00 | 9,052 |
| 2024-06-07 | 1,181.00 | 1,195.00 | 1,181.00 | 1,186.00 | 11,860.00 | 7,813 |
| 2024-06-05 | 1,198.00 | 1,205.00 | 1,179.00 | 1,188.00 | 11,880.00 | 20,198 |
| 2024-06-04 | 1,226.00 | 1,226.00 | 1,194.00 | 1,197.00 | 11,970.00 | 16,860 |
| 2024-06-03 | 1,182.00 | 1,226.00 | 1,182.00 | 1,226.00 | 12,260.00 | 24,931 |
| 2024-05-31 | 1,179.00 | 1,213.00 | 1,179.00 | 1,192.00 | 11,920.00 | 18,687 |
| 2024-05-30 | 1,202.00 | 1,214.00 | 1,177.00 | 1,191.00 | 11,910.00 | 33,390 |
| 2024-05-29 | 1,241.00 | 1,348.00 | 1,210.00 | 1,210.00 | 12,100.00 | 247,199 |
| 2024-05-28 | 1,190.00 | 1,366.00 | 1,185.00 | 1,241.00 | 12,410.00 | 386,019 |
| 2024-05-27 | 1,152.00 | 1,224.00 | 1,145.00 | 1,213.00 | 12,130.00 | 25,834 |
| 2024-05-24 | 1,182.00 | 1,190.00 | 1,163.00 | 1,163.00 | 11,630.00 | 15,290 |
| 2024-05-23 | 1,190.00 | 1,195.00 | 1,174.00 | 1,182.00 | 11,820.00 | 13,613 |
| 2024-05-22 | 1,191.00 | 1,199.00 | 1,180.00 | 1,190.00 | 11,900.00 | 10,035 |
| 2024-05-21 | 1,193.00 | 1,202.00 | 1,188.00 | 1,191.00 | 11,910.00 | 7,759 |
| 2024-05-20 | 1,193.00 | 1,212.00 | 1,188.00 | 1,193.00 | 11,930.00 | 15,981 |
| 2024-05-17 | 1,212.00 | 1,229.00 | 1,201.00 | 1,201.00 | 12,010.00 | 19,683 |
| 2024-05-16 | 1,237.00 | 1,241.00 | 1,208.00 | 1,212.00 | 12,120.00 | 17,849 |
| 2024-05-14 | 1,218.00 | 1,235.00 | 1,207.00 | 1,234.00 | 12,340.00 | 14,206 |
| 2024-05-13 | 1,229.00 | 1,230.00 | 1,203.00 | 1,229.00 | 12,290.00 | 24,704 |
| 2024-05-10 | 1,202.00 | 1,230.00 | 1,199.00 | 1,218.00 | 12,180.00 | 31,289 |
| 2024-05-09 | 1,201.00 | 1,340.00 | 1,196.00 | 1,196.00 | 11,960.00 | 457,560 |
| 2024-05-08 | 1,190.00 | 1,212.00 | 1,190.00 | 1,200.00 | 12,000.00 | 15,860 |
| 2024-05-07 | 1,199.00 | 1,217.00 | 1,192.00 | 1,193.00 | 11,930.00 | 13,274 |
| 2024-05-03 | 1,191.00 | 1,207.00 | 1,180.00 | 1,202.00 | 12,020.00 | 18,153 |
| 2024-05-02 | 1,185.00 | 1,199.00 | 1,172.00 | 1,185.00 | 11,850.00 | 11,480 |
| 2024-04-30 | 1,191.00 | 1,196.00 | 1,185.00 | 1,185.00 | 11,850.00 | 11,682 |
| 2024-04-29 | 1,190.00 | 1,195.00 | 1,176.00 | 1,191.00 | 11,910.00 | 10,702 |
| 2024-04-26 | 1,172.00 | 1,191.00 | 1,171.00 | 1,174.00 | 11,740.00 | 13,076 |
| 2024-04-25 | 1,197.00 | 1,197.00 | 1,172.00 | 1,172.00 | 11,720.00 | 28,487 |
| 2024-04-24 | 1,205.00 | 1,217.00 | 1,196.00 | 1,196.00 | 11,960.00 | 26,402 |
| 2024-04-23 | 1,220.00 | 1,229.00 | 1,198.00 | 1,200.00 | 12,000.00 | 12,704 |
| 2024-04-22 | 1,223.00 | 1,223.00 | 1,205.00 | 1,213.00 | 12,130.00 | 13,215 |
| 2024-04-19 | 1,211.00 | 1,220.00 | 1,202.00 | 1,203.00 | 12,030.00 | 13,136 |
| 2024-04-18 | 1,203.00 | 1,230.00 | 1,203.00 | 1,213.00 | 12,130.00 | 17,062 |
| 2024-04-17 | 1,204.00 | 1,231.00 | 1,201.00 | 1,213.00 | 12,130.00 | 18,549 |
| 2024-04-16 | 1,209.00 | 1,233.00 | 1,203.00 | 1,204.00 | 12,040.00 | 30,691 |
| 2024-04-15 | 1,218.00 | 1,235.00 | 1,195.00 | 1,217.00 | 12,170.00 | 19,143 |
| 2024-04-12 | 1,244.00 | 1,255.00 | 1,223.00 | 1,223.00 | 12,230.00 | 14,782 |
| 2024-04-11 | 1,230.00 | 1,250.00 | 1,222.00 | 1,244.00 | 12,440.00 | 11,822 |
| 2024-04-09 | 1,229.00 | 1,255.00 | 1,222.00 | 1,237.00 | 12,370.00 | 23,541 |
| 2024-04-08 | 1,250.00 | 1,272.00 | 1,226.00 | 1,228.00 | 12,280.00 | 26,987 |
| 2024-04-05 | 1,238.00 | 1,259.00 | 1,217.00 | 1,250.00 | 12,500.00 | 24,767 |
| 2024-04-04 | 1,230.00 | 1,253.00 | 1,218.00 | 1,242.00 | 12,420.00 | 15,812 |
| 2024-04-03 | 1,255.00 | 1,263.00 | 1,224.00 | 1,230.00 | 12,300.00 | 31,832 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 3.5000 KRW |
| 2022-12-28 | 35.0000 KRW |
| 2021-12-29 | 209.9998 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.