KWANGJIN WINTEC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-10 | 1,747.00 | 1,784.00 | 1,698.00 | 1,707.00 | 17,020.83 | 84,154 |
| 2023-04-07 | 1,776.00 | 1,813.00 | 1,756.00 | 1,770.00 | 17,649.01 | 56,217 |
| 2023-04-06 | 1,795.00 | 1,803.00 | 1,731.00 | 1,786.00 | 17,808.55 | 65,068 |
| 2023-04-05 | 1,826.00 | 1,830.00 | 1,794.00 | 1,803.00 | 17,978.06 | 44,196 |
| 2023-04-04 | 1,789.00 | 1,854.00 | 1,789.00 | 1,834.00 | 18,287.17 | 60,401 |
| 2023-04-03 | 1,889.00 | 1,889.00 | 1,787.00 | 1,794.00 | 17,888.32 | 92,427 |
| 2023-03-31 | 1,806.00 | 1,898.00 | 1,790.00 | 1,890.00 | 18,845.56 | 87,245 |
| 2023-03-30 | 1,834.00 | 1,865.00 | 1,798.00 | 1,805.00 | 17,998.00 | 70,704 |
| 2023-03-29 | 1,865.00 | 1,870.00 | 1,817.00 | 1,849.00 | 18,436.74 | 48,593 |
| 2023-03-28 | 1,892.00 | 1,892.00 | 1,835.00 | 1,875.00 | 18,695.99 | 48,570 |
| 2023-03-27 | 1,880.00 | 1,897.00 | 1,825.00 | 1,882.00 | 18,765.79 | 56,962 |
| 2023-03-24 | 1,822.00 | 1,879.00 | 1,818.00 | 1,875.00 | 18,695.99 | 76,048 |
| 2023-03-23 | 1,884.00 | 1,905.00 | 1,815.00 | 1,826.00 | 18,207.40 | 157,384 |
| 2023-03-22 | 1,974.00 | 1,990.00 | 1,913.00 | 1,926.00 | 19,204.52 | 67,460 |
| 2023-03-21 | 2,020.00 | 2,020.00 | 1,902.00 | 1,974.00 | 19,683.14 | 69,563 |
| 2023-03-20 | 1,962.00 | 1,990.00 | 1,952.00 | 1,975.00 | 19,693.11 | 39,965 |
| 2023-03-17 | 1,911.00 | 1,985.00 | 1,911.00 | 1,952.00 | 19,463.77 | 76,886 |
| 2023-03-16 | 1,948.00 | 1,948.00 | 1,861.00 | 1,883.00 | 18,775.76 | 46,920 |
| 2023-03-15 | 1,872.00 | 2,000.00 | 1,872.00 | 1,948.00 | 19,423.88 | 96,188 |
| 2023-03-14 | 1,947.00 | 1,958.00 | 1,850.00 | 1,852.00 | 18,466.65 | 78,714 |
| 2023-03-13 | 2,005.00 | 2,005.00 | 1,919.00 | 1,969.00 | 19,633.28 | 103,807 |
| 2023-03-10 | 2,015.00 | 2,120.00 | 2,010.00 | 2,020.00 | 20,141.81 | 98,067 |
| 2023-03-09 | 2,085.00 | 2,100.00 | 1,996.00 | 2,055.00 | 20,490.80 | 83,545 |
| 2023-03-08 | 2,070.00 | 2,090.00 | 2,025.00 | 2,060.00 | 20,540.66 | 76,660 |
| 2023-03-07 | 2,140.00 | 2,170.00 | 2,050.00 | 2,075.00 | 20,690.23 | 110,718 |
| 2023-03-06 | 2,160.00 | 2,200.00 | 2,065.00 | 2,140.00 | 21,338.35 | 97,798 |
| 2023-03-03 | 2,220.00 | 2,245.00 | 2,105.00 | 2,130.00 | 21,238.64 | 179,211 |
| 2023-03-02 | 2,350.00 | 2,420.00 | 2,205.00 | 2,220.00 | 22,136.05 | 249,457 |
| 2023-02-28 | 2,495.00 | 2,600.00 | 2,400.00 | 2,440.00 | 24,329.71 | 307,692 |
| 2023-02-27 | 2,500.00 | 2,505.00 | 2,370.00 | 2,425.00 | 24,180.14 | 252,310 |
| 2023-02-24 | 2,325.00 | 2,650.00 | 2,310.00 | 2,505.00 | 24,977.84 | 1,757,607 |
| 2023-02-23 | 2,360.00 | 2,400.00 | 2,265.00 | 2,270.00 | 22,634.61 | 210,861 |
| 2023-02-22 | 2,250.00 | 2,420.00 | 2,195.00 | 2,325.00 | 23,183.02 | 528,022 |
| 2023-02-21 | 2,005.00 | 2,270.00 | 1,997.00 | 2,270.00 | 22,634.61 | 332,123 |
| 2023-02-20 | 2,125.00 | 2,135.00 | 1,990.00 | 1,999.00 | 19,932.42 | 228,345 |
| 2023-02-17 | 2,125.00 | 2,335.00 | 2,070.00 | 2,140.00 | 21,338.35 | 443,553 |
| 2023-02-16 | 2,190.00 | 2,230.00 | 2,140.00 | 2,165.00 | 21,587.63 | 155,562 |
| 2023-02-15 | 2,260.00 | 2,405.00 | 2,135.00 | 2,175.00 | 21,687.35 | 383,810 |
| 2023-02-14 | 2,375.00 | 2,400.00 | 2,280.00 | 2,280.00 | 22,734.32 | 196,970 |
| 2023-02-13 | 2,435.00 | 2,435.00 | 2,240.00 | 2,375.00 | 23,681.58 | 308,206 |
| 2023-02-10 | 2,630.00 | 2,820.00 | 2,450.00 | 2,460.00 | 24,529.14 | 1,607,339 |
| 2023-02-09 | 2,370.00 | 2,570.00 | 2,370.00 | 2,445.00 | 24,379.57 | 186,481 |
| 2023-02-08 | 2,555.00 | 2,580.00 | 2,545.00 | 2,580.00 | 25,725.68 | 237,082 |
| 2023-02-07 | 2,365.00 | 2,485.00 | 2,315.00 | 2,480.00 | 24,728.56 | 320,930 |
| 2023-02-06 | 2,130.00 | 2,690.00 | 2,120.00 | 2,370.00 | 23,631.73 | 3,741,685 |
| 2023-02-03 | 2,135.00 | 2,140.00 | 2,035.00 | 2,085.00 | 20,789.94 | 144,876 |
| 2023-02-02 | 2,140.00 | 2,230.00 | 2,115.00 | 2,135.00 | 21,288.50 | 332,664 |
| 2023-02-01 | 2,070.00 | 2,275.00 | 2,010.00 | 2,130.00 | 21,238.64 | 1,608,324 |
| 2023-01-31 | 1,998.00 | 2,070.00 | 1,923.00 | 2,030.00 | 20,241.52 | 741,961 |
| 2023-01-30 | 1,660.00 | 2,085.00 | 1,638.00 | 1,987.00 | 19,812.76 | 4,001,028 |
| 2023-01-27 | 1,675.00 | 1,730.00 | 1,630.00 | 1,631.00 | 16,263.02 | 219,411 |
| 2023-01-26 | 1,691.00 | 1,786.00 | 1,610.00 | 1,648.00 | 16,432.53 | 545,212 |
| 2023-01-25 | 1,496.00 | 1,790.00 | 1,480.00 | 1,685.00 | 16,801.46 | 1,832,680 |
| 2023-01-20 | 1,495.00 | 1,545.00 | 1,450.00 | 1,495.00 | 14,906.93 | 61,282 |
| 2023-01-19 | 1,580.00 | 1,585.00 | 1,495.00 | 1,505.00 | 15,006.65 | 176,278 |
| 2023-01-18 | 1,465.00 | 1,545.00 | 1,425.00 | 1,500.00 | 14,956.79 | 219,793 |
| 2023-01-17 | 1,345.00 | 1,475.00 | 1,330.00 | 1,460.00 | 14,557.94 | 110,973 |
| 2023-01-16 | 1,395.00 | 1,395.00 | 1,350.00 | 1,355.00 | 13,510.97 | 17,755 |
| 2023-01-13 | 1,360.00 | 1,410.00 | 1,350.00 | 1,385.00 | 13,810.10 | 35,533 |
| 2023-01-12 | 1,360.00 | 1,365.00 | 1,335.00 | 1,345.00 | 13,411.26 | 6,332 |
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.