KWANGJIN WINTEC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-04 | 1,224.00 | 1,240.00 | 1,216.00 | 1,223.00 | 12,230.00 | 7,112 |
| 2024-01-03 | 1,240.00 | 1,240.00 | 1,220.00 | 1,235.00 | 12,350.00 | 7,675 |
| 2024-01-02 | 1,228.00 | 1,243.00 | 1,203.00 | 1,240.00 | 12,400.00 | 10,506 |
| 2023-12-28 | 1,215.00 | 1,228.00 | 1,214.00 | 1,220.00 | 12,200.00 | 4,524 |
| 2023-12-27 | 1,215.00 | 1,224.00 | 1,204.00 | 1,214.00 | 12,140.00 | 10,106 |
| 2023-12-26 | 1,225.00 | 1,237.00 | 1,210.00 | 1,215.00 | 12,115.00 | 21,119 |
| 2023-12-22 | 1,209.00 | 1,230.00 | 1,203.00 | 1,225.00 | 12,214.71 | 19,488 |
| 2023-12-21 | 1,217.00 | 1,217.00 | 1,199.00 | 1,208.00 | 12,045.20 | 12,508 |
| 2023-12-20 | 1,200.00 | 1,218.00 | 1,197.00 | 1,211.00 | 12,075.12 | 12,824 |
| 2023-12-19 | 1,205.00 | 1,210.00 | 1,185.00 | 1,199.00 | 11,955.46 | 18,812 |
| 2023-12-18 | 1,202.00 | 1,229.00 | 1,191.00 | 1,204.00 | 12,005.32 | 10,943 |
| 2023-12-15 | 1,188.00 | 1,193.00 | 1,173.00 | 1,189.00 | 11,855.75 | 35,027 |
| 2023-12-14 | 1,192.00 | 1,219.00 | 1,170.00 | 1,180.00 | 11,766.01 | 31,808 |
| 2023-12-13 | 1,201.00 | 1,205.00 | 1,176.00 | 1,190.00 | 11,865.72 | 11,657 |
| 2023-12-12 | 1,220.00 | 1,220.00 | 1,194.00 | 1,200.00 | 11,965.43 | 8,855 |
| 2023-12-11 | 1,225.00 | 1,225.00 | 1,207.00 | 1,214.00 | 12,105.03 | 9,831 |
| 2023-12-08 | 1,225.00 | 1,237.00 | 1,207.00 | 1,214.00 | 12,105.03 | 8,927 |
| 2023-12-07 | 1,224.00 | 1,237.00 | 1,178.00 | 1,225.00 | 12,214.71 | 25,406 |
| 2023-12-06 | 1,204.00 | 1,250.00 | 1,204.00 | 1,237.00 | 12,334.37 | 13,137 |
| 2023-12-05 | 1,237.00 | 1,242.00 | 1,207.00 | 1,216.00 | 12,124.97 | 7,911 |
| 2023-12-04 | 1,246.00 | 1,246.00 | 1,227.00 | 1,237.00 | 12,334.37 | 9,333 |
| 2023-12-01 | 1,252.00 | 1,252.00 | 1,220.00 | 1,238.00 | 12,344.34 | 10,041 |
| 2023-11-30 | 1,235.00 | 1,249.00 | 1,219.00 | 1,244.00 | 12,404.16 | 19,353 |
| 2023-11-29 | 1,259.00 | 1,259.00 | 1,223.00 | 1,223.00 | 12,194.77 | 10,554 |
| 2023-11-28 | 1,247.00 | 1,281.00 | 1,243.00 | 1,259.00 | 12,553.73 | 9,511 |
| 2023-11-27 | 1,260.00 | 1,268.00 | 1,245.00 | 1,253.00 | 12,493.91 | 11,692 |
| 2023-11-24 | 1,242.00 | 1,269.00 | 1,230.00 | 1,256.00 | 12,523.82 | 16,407 |
| 2023-11-23 | 1,223.00 | 1,249.00 | 1,217.00 | 1,239.00 | 12,354.31 | 11,304 |
| 2023-11-22 | 1,258.00 | 1,258.00 | 1,219.00 | 1,219.00 | 12,154.88 | 12,185 |
| 2023-11-21 | 1,244.00 | 1,259.00 | 1,230.00 | 1,243.00 | 12,394.19 | 6,076 |
| 2023-11-20 | 1,246.00 | 1,265.00 | 1,225.00 | 1,244.00 | 12,404.16 | 6,155 |
| 2023-11-17 | 1,257.00 | 1,258.00 | 1,228.00 | 1,229.00 | 12,254.60 | 5,816 |
| 2023-11-16 | 1,259.00 | 1,290.00 | 1,254.00 | 1,265.00 | 12,613.56 | 6,345 |
| 2023-11-15 | 1,224.00 | 1,277.00 | 1,218.00 | 1,246.00 | 12,424.11 | 23,554 |
| 2023-11-14 | 1,151.00 | 1,219.00 | 1,151.00 | 1,204.00 | 12,005.32 | 15,322 |
| 2023-11-13 | 1,185.00 | 1,210.00 | 1,149.00 | 1,150.00 | 11,466.87 | 11,800 |
| 2023-11-10 | 1,215.00 | 1,223.00 | 1,188.00 | 1,196.00 | 11,925.55 | 4,986 |
| 2023-11-09 | 1,238.00 | 1,238.00 | 1,204.00 | 1,213.00 | 12,095.06 | 8,989 |
| 2023-11-08 | 1,225.00 | 1,239.00 | 1,212.00 | 1,225.00 | 12,214.71 | 6,451 |
| 2023-11-07 | 1,241.00 | 1,241.00 | 1,202.00 | 1,224.00 | 12,204.74 | 7,975 |
| 2023-11-06 | 1,205.00 | 1,235.00 | 1,205.00 | 1,234.00 | 12,304.45 | 11,831 |
| 2023-11-03 | 1,203.00 | 1,221.00 | 1,194.00 | 1,202.00 | 11,985.37 | 10,173 |
| 2023-11-02 | 1,187.00 | 1,220.00 | 1,187.00 | 1,197.00 | 11,935.52 | 23,511 |
| 2023-11-01 | 1,160.00 | 1,189.00 | 1,160.00 | 1,185.00 | 11,815.86 | 10,874 |
| 2023-10-31 | 1,177.00 | 1,194.00 | 1,144.00 | 1,162.00 | 11,586.53 | 19,901 |
| 2023-10-30 | 1,187.00 | 1,216.00 | 1,157.00 | 1,166.00 | 11,626.41 | 18,194 |
| 2023-10-27 | 1,161.00 | 1,206.00 | 1,111.00 | 1,187.00 | 11,835.81 | 41,295 |
| 2023-10-26 | 1,225.00 | 1,225.00 | 1,160.00 | 1,170.00 | 11,666.30 | 30,885 |
| 2023-10-25 | 1,267.00 | 1,275.00 | 1,219.00 | 1,229.00 | 12,254.60 | 15,750 |
| 2023-10-24 | 1,216.00 | 1,289.00 | 1,184.00 | 1,260.00 | 12,563.70 | 28,421 |
| 2023-10-23 | 1,303.00 | 1,303.00 | 1,210.00 | 1,216.00 | 12,124.97 | 26,947 |
| 2023-10-20 | 1,270.00 | 1,319.00 | 1,223.00 | 1,300.00 | 12,962.55 | 27,694 |
| 2023-10-19 | 1,336.00 | 1,336.00 | 1,264.00 | 1,272.00 | 12,683.36 | 25,064 |
| 2023-10-18 | 1,292.00 | 1,400.00 | 1,268.00 | 1,341.00 | 13,371.37 | 30,055 |
| 2023-10-17 | 1,276.00 | 1,339.00 | 1,276.00 | 1,321.00 | 13,171.95 | 15,166 |
| 2023-10-16 | 1,328.00 | 1,332.00 | 1,282.00 | 1,291.00 | 12,872.81 | 11,794 |
| 2023-10-13 | 1,358.00 | 1,362.00 | 1,315.00 | 1,320.00 | 13,161.98 | 18,053 |
| 2023-10-12 | 1,347.00 | 1,372.00 | 1,347.00 | 1,355.00 | 13,510.97 | 5,211 |
| 2023-10-11 | 1,348.00 | 1,369.00 | 1,342.00 | 1,349.00 | 13,451.14 | 13,040 |
| 2023-10-10 | 1,400.00 | 1,415.00 | 1,349.00 | 1,349.00 | 13,451.14 | 23,034 |
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.