KWANGJIN WINTEC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-06 | 1,330.00 | 1,428.00 | 1,330.00 | 1,400.00 | 13,959.67 | 34,636 |
| 2023-10-05 | 1,430.00 | 1,458.00 | 1,340.00 | 1,365.00 | 13,610.68 | 20,988 |
| 2023-10-04 | 1,453.00 | 1,453.00 | 1,381.00 | 1,430.00 | 14,258.81 | 48,803 |
| 2023-09-27 | 1,376.00 | 1,480.00 | 1,347.00 | 1,453.00 | 14,488.14 | 35,523 |
| 2023-09-26 | 1,473.00 | 1,484.00 | 1,390.00 | 1,401.00 | 13,969.64 | 36,667 |
| 2023-09-25 | 1,486.00 | 1,500.00 | 1,438.00 | 1,473.00 | 14,687.57 | 25,500 |
| 2023-09-22 | 1,469.00 | 1,499.00 | 1,456.00 | 1,487.00 | 14,827.16 | 13,182 |
| 2023-09-21 | 1,506.00 | 1,512.00 | 1,472.00 | 1,478.00 | 14,737.42 | 34,110 |
| 2023-09-20 | 1,483.00 | 1,512.00 | 1,483.00 | 1,506.00 | 15,016.62 | 17,363 |
| 2023-09-19 | 1,503.00 | 1,520.00 | 1,490.00 | 1,491.00 | 14,867.05 | 17,557 |
| 2023-09-18 | 1,519.00 | 1,529.00 | 1,499.00 | 1,512.00 | 15,076.44 | 9,988 |
| 2023-09-15 | 1,514.00 | 1,551.00 | 1,498.00 | 1,520.00 | 15,156.21 | 46,042 |
| 2023-09-14 | 1,466.00 | 1,513.00 | 1,415.00 | 1,506.00 | 15,016.62 | 38,876 |
| 2023-09-13 | 1,465.00 | 1,490.00 | 1,455.00 | 1,469.00 | 14,647.68 | 33,803 |
| 2023-09-12 | 1,482.00 | 1,505.00 | 1,466.00 | 1,474.00 | 14,697.54 | 29,359 |
| 2023-09-11 | 1,490.00 | 1,515.00 | 1,480.00 | 1,480.00 | 14,757.37 | 34,291 |
| 2023-09-08 | 1,454.00 | 1,750.00 | 1,454.00 | 1,490.00 | 14,857.08 | 251,316 |
| 2023-09-07 | 1,519.00 | 1,519.00 | 1,460.00 | 1,462.00 | 14,577.88 | 27,190 |
| 2023-09-06 | 1,491.00 | 1,545.00 | 1,474.00 | 1,519.00 | 15,146.24 | 17,330 |
| 2023-09-05 | 1,479.00 | 1,510.00 | 1,460.00 | 1,502.00 | 14,976.73 | 20,849 |
| 2023-09-04 | 1,500.00 | 1,514.00 | 1,476.00 | 1,489.00 | 14,847.11 | 15,488 |
| 2023-09-01 | 1,540.00 | 1,545.00 | 1,482.00 | 1,514.00 | 15,096.39 | 19,893 |
| 2023-08-31 | 1,521.00 | 1,548.00 | 1,514.00 | 1,540.00 | 15,355.64 | 13,511 |
| 2023-08-30 | 1,535.00 | 1,545.00 | 1,516.00 | 1,536.00 | 15,315.75 | 11,260 |
| 2023-08-29 | 1,532.00 | 1,550.00 | 1,520.00 | 1,527.00 | 15,226.01 | 9,909 |
| 2023-08-28 | 1,542.00 | 1,550.00 | 1,508.00 | 1,522.00 | 15,176.16 | 14,589 |
| 2023-08-25 | 1,628.00 | 1,628.00 | 1,540.00 | 1,541.00 | 15,365.61 | 29,501 |
| 2023-08-24 | 1,680.00 | 1,735.00 | 1,575.00 | 1,611.00 | 16,063.59 | 74,810 |
| 2023-08-23 | 1,541.00 | 1,686.00 | 1,495.00 | 1,680.00 | 16,751.60 | 110,923 |
| 2023-08-22 | 1,553.00 | 1,740.00 | 1,436.00 | 1,541.00 | 15,365.61 | 214,885 |
| 2023-08-21 | 1,572.00 | 1,572.00 | 1,528.00 | 1,537.00 | 15,325.72 | 14,137 |
| 2023-08-18 | 1,603.00 | 1,630.00 | 1,540.00 | 1,572.00 | 15,674.72 | 36,078 |
| 2023-08-17 | 1,629.00 | 1,663.00 | 1,598.00 | 1,636.00 | 16,312.87 | 24,104 |
| 2023-08-16 | 1,705.00 | 1,705.00 | 1,634.00 | 1,641.00 | 16,362.73 | 30,225 |
| 2023-08-14 | 1,710.00 | 1,729.00 | 1,678.00 | 1,705.00 | 17,000.88 | 20,843 |
| 2023-08-11 | 1,715.00 | 1,760.00 | 1,685.00 | 1,729.00 | 17,240.19 | 39,072 |
| 2023-08-10 | 1,709.00 | 1,734.00 | 1,671.00 | 1,715.00 | 17,100.60 | 52,041 |
| 2023-08-09 | 1,679.00 | 1,749.00 | 1,651.00 | 1,665.00 | 16,602.04 | 52,791 |
| 2023-08-08 | 1,659.00 | 1,747.00 | 1,643.00 | 1,678.00 | 16,731.66 | 76,497 |
| 2023-08-07 | 1,610.00 | 1,660.00 | 1,580.00 | 1,659.00 | 16,542.21 | 31,748 |
| 2023-08-04 | 1,589.00 | 1,618.00 | 1,556.00 | 1,603.00 | 15,983.82 | 31,668 |
| 2023-08-03 | 1,550.00 | 1,590.00 | 1,517.00 | 1,589.00 | 15,844.23 | 23,010 |
| 2023-08-02 | 1,570.00 | 1,605.00 | 1,541.00 | 1,553.00 | 15,485.26 | 16,154 |
| 2023-08-01 | 1,555.00 | 1,591.00 | 1,542.00 | 1,574.00 | 15,694.66 | 15,234 |
| 2023-07-31 | 1,580.00 | 1,598.00 | 1,545.00 | 1,554.00 | 15,495.23 | 19,870 |
| 2023-07-28 | 1,417.00 | 1,580.00 | 1,416.00 | 1,580.00 | 15,754.49 | 49,636 |
| 2023-07-27 | 1,369.00 | 1,460.00 | 1,369.00 | 1,417.00 | 14,129.18 | 39,521 |
| 2023-07-26 | 1,521.00 | 1,535.00 | 1,357.00 | 1,369.00 | 13,650.56 | 92,086 |
| 2023-07-25 | 1,531.00 | 1,545.00 | 1,498.00 | 1,536.00 | 15,315.75 | 43,549 |
| 2023-07-24 | 1,570.00 | 1,595.00 | 1,505.00 | 1,538.00 | 15,335.70 | 45,708 |
| 2023-07-21 | 1,599.00 | 1,618.00 | 1,550.00 | 1,565.00 | 15,604.92 | 29,517 |
| 2023-07-20 | 1,575.00 | 1,654.00 | 1,575.00 | 1,614.00 | 16,093.51 | 57,477 |
| 2023-07-19 | 1,541.00 | 1,599.00 | 1,518.00 | 1,589.00 | 15,844.23 | 50,927 |
| 2023-07-18 | 1,589.00 | 1,597.00 | 1,531.00 | 1,564.00 | 15,594.95 | 37,850 |
| 2023-07-17 | 1,590.00 | 1,599.00 | 1,556.00 | 1,589.00 | 15,844.23 | 31,077 |
| 2023-07-14 | 1,596.00 | 1,610.00 | 1,572.00 | 1,590.00 | 15,854.20 | 34,385 |
| 2023-07-13 | 1,608.00 | 1,623.00 | 1,591.00 | 1,599.00 | 15,943.94 | 22,291 |
| 2023-07-12 | 1,629.00 | 1,629.00 | 1,602.00 | 1,608.00 | 16,033.68 | 17,304 |
| 2023-07-11 | 1,625.00 | 1,660.00 | 1,599.00 | 1,615.00 | 16,103.48 | 37,150 |
| 2023-07-10 | 1,593.00 | 1,636.00 | 1,571.00 | 1,624.00 | 16,193.22 | 23,728 |
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.