KWANGJIN WINTEC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-02 | 1,240.00 | 1,264.00 | 1,219.00 | 1,257.00 | 12,570.00 | 27,614 |
| 2024-04-01 | 1,280.00 | 1,280.00 | 1,218.00 | 1,238.00 | 12,380.00 | 54,257 |
| 2024-03-29 | 1,261.00 | 1,285.00 | 1,245.00 | 1,263.00 | 12,630.00 | 61,018 |
| 2024-03-28 | 1,234.00 | 1,325.00 | 1,223.00 | 1,274.00 | 12,740.00 | 116,884 |
| 2024-03-27 | 1,223.00 | 1,231.00 | 1,206.00 | 1,231.00 | 12,310.00 | 24,464 |
| 2024-03-26 | 1,247.00 | 1,247.00 | 1,209.00 | 1,218.00 | 12,180.00 | 46,416 |
| 2024-03-25 | 1,255.00 | 1,266.00 | 1,229.00 | 1,232.00 | 12,320.00 | 29,063 |
| 2024-03-22 | 1,274.00 | 1,274.00 | 1,235.00 | 1,242.00 | 12,420.00 | 37,614 |
| 2024-03-21 | 1,254.00 | 1,271.00 | 1,242.00 | 1,263.00 | 12,630.00 | 64,503 |
| 2024-03-20 | 1,315.00 | 1,350.00 | 1,240.00 | 1,249.00 | 12,490.00 | 232,537 |
| 2024-03-19 | 1,350.00 | 1,365.00 | 1,318.00 | 1,318.00 | 13,180.00 | 29,450 |
| 2024-03-18 | 1,318.00 | 1,369.00 | 1,307.00 | 1,345.00 | 13,450.00 | 46,118 |
| 2024-03-15 | 1,336.00 | 1,355.00 | 1,301.00 | 1,318.00 | 13,180.00 | 54,407 |
| 2024-03-14 | 1,373.00 | 1,434.00 | 1,328.00 | 1,345.00 | 13,450.00 | 131,693 |
| 2024-03-13 | 1,440.00 | 1,442.00 | 1,342.00 | 1,349.00 | 13,490.00 | 140,584 |
| 2024-03-12 | 1,447.00 | 1,455.00 | 1,368.00 | 1,429.00 | 14,290.00 | 246,086 |
| 2024-03-11 | 1,547.00 | 1,547.00 | 1,430.00 | 1,448.00 | 14,480.00 | 668,024 |
| 2024-03-08 | 1,221.00 | 1,547.00 | 1,220.00 | 1,547.00 | 15,470.00 | 2,487,508 |
| 2024-03-07 | 1,200.00 | 1,205.00 | 1,177.00 | 1,190.00 | 11,900.00 | 41,509 |
| 2024-03-06 | 1,214.00 | 1,227.00 | 1,190.00 | 1,190.00 | 11,900.00 | 57,058 |
| 2024-03-05 | 1,189.00 | 1,250.00 | 1,174.00 | 1,214.00 | 12,140.00 | 313,578 |
| 2024-03-04 | 1,186.00 | 1,210.00 | 1,173.00 | 1,179.00 | 11,790.00 | 45,286 |
| 2024-02-29 | 1,189.00 | 1,209.00 | 1,162.00 | 1,184.00 | 11,840.00 | 48,248 |
| 2024-02-28 | 1,213.00 | 1,234.00 | 1,158.00 | 1,186.00 | 11,860.00 | 106,456 |
| 2024-02-27 | 1,340.00 | 1,345.00 | 1,130.00 | 1,205.00 | 12,050.00 | 269,864 |
| 2024-02-26 | 1,371.00 | 1,371.00 | 1,335.00 | 1,339.00 | 13,390.00 | 20,022 |
| 2024-02-23 | 1,394.00 | 1,405.00 | 1,370.00 | 1,381.00 | 13,810.00 | 29,215 |
| 2024-02-22 | 1,405.00 | 1,415.00 | 1,379.00 | 1,394.00 | 13,940.00 | 23,269 |
| 2024-02-21 | 1,436.00 | 1,440.00 | 1,394.00 | 1,400.00 | 14,000.00 | 45,200 |
| 2024-02-20 | 1,430.00 | 1,445.00 | 1,410.00 | 1,437.00 | 14,370.00 | 57,946 |
| 2024-02-19 | 1,398.00 | 1,441.00 | 1,382.00 | 1,430.00 | 14,300.00 | 75,091 |
| 2024-02-16 | 1,381.00 | 1,408.00 | 1,361.00 | 1,396.00 | 13,960.00 | 33,010 |
| 2024-02-15 | 1,377.00 | 1,383.00 | 1,356.00 | 1,381.00 | 13,810.00 | 24,872 |
| 2024-02-14 | 1,351.00 | 1,388.00 | 1,350.00 | 1,375.00 | 13,750.00 | 19,929 |
| 2024-02-13 | 1,322.00 | 1,386.00 | 1,321.00 | 1,375.00 | 13,750.00 | 34,690 |
| 2024-02-08 | 1,320.00 | 1,331.00 | 1,303.00 | 1,322.00 | 13,220.00 | 22,993 |
| 2024-02-07 | 1,320.00 | 1,337.00 | 1,313.00 | 1,320.00 | 13,200.00 | 16,062 |
| 2024-02-06 | 1,345.00 | 1,350.00 | 1,290.00 | 1,314.00 | 13,140.00 | 26,731 |
| 2024-02-05 | 1,327.00 | 1,412.00 | 1,307.00 | 1,342.00 | 13,420.00 | 124,128 |
| 2024-02-02 | 1,297.00 | 1,340.00 | 1,297.00 | 1,327.00 | 13,270.00 | 16,822 |
| 2024-02-01 | 1,311.00 | 1,322.00 | 1,280.00 | 1,297.00 | 12,970.00 | 27,889 |
| 2024-01-31 | 1,348.00 | 1,356.00 | 1,305.00 | 1,322.00 | 13,220.00 | 30,664 |
| 2024-01-30 | 1,352.00 | 1,375.00 | 1,351.00 | 1,360.00 | 13,600.00 | 34,976 |
| 2024-01-29 | 1,388.00 | 1,388.00 | 1,349.00 | 1,352.00 | 13,520.00 | 39,869 |
| 2024-01-26 | 1,402.00 | 1,413.00 | 1,360.00 | 1,382.00 | 13,820.00 | 40,214 |
| 2024-01-25 | 1,370.00 | 1,444.00 | 1,351.00 | 1,388.00 | 13,880.00 | 104,654 |
| 2024-01-24 | 1,370.00 | 1,383.00 | 1,321.00 | 1,362.00 | 13,620.00 | 43,450 |
| 2024-01-23 | 1,412.00 | 1,440.00 | 1,356.00 | 1,373.00 | 13,730.00 | 94,447 |
| 2024-01-22 | 1,403.00 | 1,410.00 | 1,368.00 | 1,400.00 | 14,000.00 | 58,968 |
| 2024-01-19 | 1,374.00 | 1,433.00 | 1,350.00 | 1,390.00 | 13,900.00 | 195,345 |
| 2024-01-18 | 1,296.00 | 1,348.00 | 1,270.00 | 1,319.00 | 13,190.00 | 80,571 |
| 2024-01-17 | 1,365.00 | 1,367.00 | 1,285.00 | 1,296.00 | 12,960.00 | 83,086 |
| 2024-01-16 | 1,402.00 | 1,402.00 | 1,338.00 | 1,365.00 | 13,650.00 | 68,320 |
| 2024-01-15 | 1,396.00 | 1,432.00 | 1,378.00 | 1,397.00 | 13,970.00 | 84,434 |
| 2024-01-12 | 1,507.00 | 1,514.00 | 1,406.00 | 1,406.00 | 14,060.00 | 187,795 |
| 2024-01-11 | 1,540.00 | 1,570.00 | 1,506.00 | 1,540.00 | 15,400.00 | 275,460 |
| 2024-01-10 | 1,594.00 | 1,638.00 | 1,530.00 | 1,570.00 | 15,700.00 | 662,962 |
| 2024-01-09 | 1,640.00 | 1,777.00 | 1,504.00 | 1,594.00 | 15,940.00 | 2,514,724 |
| 2024-01-08 | 1,237.00 | 1,599.00 | 1,231.00 | 1,599.00 | 15,990.00 | 1,653,517 |
| 2024-01-05 | 1,223.00 | 1,273.00 | 1,211.00 | 1,230.00 | 12,300.00 | 10,359 |
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.