KWANGJIN WINTEC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-12 | 1,360.00 | 1,365.00 | 1,335.00 | 1,345.00 | 13,411.26 | 6,332 |
| 2023-01-11 | 1,345.00 | 1,365.00 | 1,325.00 | 1,350.00 | 13,461.11 | 12,333 |
| 2023-01-10 | 1,330.00 | 1,350.00 | 1,315.00 | 1,340.00 | 13,361.40 | 11,127 |
| 2023-01-09 | 1,295.00 | 1,340.00 | 1,295.00 | 1,335.00 | 13,311.54 | 17,776 |
| 2023-01-06 | 1,260.00 | 1,310.00 | 1,250.00 | 1,285.00 | 12,812.98 | 10,553 |
| 2023-01-05 | 1,310.00 | 1,320.00 | 1,285.00 | 1,285.00 | 12,812.98 | 11,922 |
| 2023-01-04 | 1,245.00 | 1,305.00 | 1,245.00 | 1,300.00 | 12,962.55 | 15,868 |
| 2023-01-03 | 1,265.00 | 1,290.00 | 1,235.00 | 1,260.00 | 12,563.70 | 20,571 |
| 2023-01-02 | 1,260.00 | 1,385.00 | 1,240.00 | 1,290.00 | 12,862.84 | 85,312 |
| 2022-12-29 | 1,235.00 | 1,280.00 | 1,190.00 | 1,260.00 | 12,563.70 | 37,505 |
| 2022-12-28 | 1,285.00 | 1,285.00 | 1,245.00 | 1,245.00 | 12,414.14 | 20,281 |
| 2022-12-27 | 1,265.00 | 1,295.00 | 1,245.00 | 1,275.00 | 12,364.28 | 23,920 |
| 2022-12-26 | 1,265.00 | 1,305.00 | 1,250.00 | 1,265.00 | 12,267.31 | 27,422 |
| 2022-12-23 | 1,315.00 | 1,320.00 | 1,250.00 | 1,285.00 | 12,461.25 | 22,473 |
| 2022-12-22 | 1,325.00 | 1,355.00 | 1,305.00 | 1,310.00 | 12,703.69 | 24,259 |
| 2022-12-21 | 1,370.00 | 1,390.00 | 1,315.00 | 1,315.00 | 12,752.18 | 25,455 |
| 2022-12-20 | 1,410.00 | 1,425.00 | 1,365.00 | 1,370.00 | 13,285.54 | 48,168 |
| 2022-12-19 | 1,430.00 | 1,465.00 | 1,415.00 | 1,420.00 | 13,770.41 | 14,507 |
| 2022-12-16 | 1,445.00 | 1,470.00 | 1,430.00 | 1,450.00 | 14,061.34 | 15,572 |
| 2022-12-15 | 1,500.00 | 1,500.00 | 1,455.00 | 1,480.00 | 14,352.26 | 22,373 |
| 2022-12-14 | 1,440.00 | 1,490.00 | 1,440.00 | 1,485.00 | 14,400.75 | 12,839 |
| 2022-12-13 | 1,460.00 | 1,480.00 | 1,435.00 | 1,445.00 | 14,012.85 | 19,961 |
| 2022-12-12 | 1,470.00 | 1,500.00 | 1,445.00 | 1,470.00 | 14,255.29 | 11,626 |
| 2022-12-09 | 1,420.00 | 1,525.00 | 1,420.00 | 1,470.00 | 14,255.29 | 50,745 |
| 2022-12-08 | 1,455.00 | 1,460.00 | 1,405.00 | 1,420.00 | 13,770.41 | 28,934 |
| 2022-12-07 | 1,480.00 | 1,490.00 | 1,465.00 | 1,465.00 | 14,206.80 | 18,564 |
| 2022-12-06 | 1,510.00 | 1,515.00 | 1,485.00 | 1,500.00 | 14,546.21 | 20,921 |
| 2022-12-05 | 1,505.00 | 1,540.00 | 1,505.00 | 1,530.00 | 14,837.14 | 18,781 |
| 2022-12-02 | 1,555.00 | 1,555.00 | 1,480.00 | 1,500.00 | 14,546.21 | 14,310 |
| 2022-12-01 | 1,545.00 | 1,565.00 | 1,525.00 | 1,535.00 | 14,885.62 | 36,820 |
| 2022-11-30 | 1,515.00 | 1,515.00 | 1,475.00 | 1,505.00 | 14,594.70 | 12,038 |
| 2022-11-29 | 1,470.00 | 1,505.00 | 1,470.00 | 1,495.00 | 14,497.72 | 14,228 |
| 2022-11-28 | 1,540.00 | 1,540.00 | 1,475.00 | 1,485.00 | 14,400.75 | 21,591 |
| 2022-11-25 | 1,565.00 | 1,575.00 | 1,495.00 | 1,520.00 | 14,740.16 | 16,471 |
| 2022-11-24 | 1,550.00 | 1,575.00 | 1,530.00 | 1,550.00 | 15,031.09 | 36,505 |
| 2022-11-23 | 1,520.00 | 1,555.00 | 1,500.00 | 1,525.00 | 14,788.65 | 24,246 |
| 2022-11-22 | 1,475.00 | 1,535.00 | 1,460.00 | 1,520.00 | 14,740.16 | 17,686 |
| 2022-11-21 | 1,525.00 | 1,525.00 | 1,480.00 | 1,490.00 | 14,449.24 | 23,974 |
| 2022-11-18 | 1,570.00 | 1,600.00 | 1,520.00 | 1,525.00 | 14,788.65 | 40,362 |
| 2022-11-17 | 1,630.00 | 1,635.00 | 1,550.00 | 1,570.00 | 15,225.03 | 35,828 |
| 2022-11-16 | 1,635.00 | 1,635.00 | 1,595.00 | 1,630.00 | 15,806.88 | 21,650 |
| 2022-11-15 | 1,615.00 | 1,640.00 | 1,590.00 | 1,630.00 | 15,806.88 | 27,478 |
| 2022-11-14 | 1,610.00 | 1,635.00 | 1,580.00 | 1,625.00 | 15,758.40 | 29,360 |
| 2022-11-11 | 1,635.00 | 1,645.00 | 1,580.00 | 1,605.00 | 15,564.45 | 43,729 |
| 2022-11-10 | 1,550.00 | 1,650.00 | 1,535.00 | 1,595.00 | 15,467.47 | 45,940 |
| 2022-11-09 | 1,665.00 | 1,665.00 | 1,575.00 | 1,575.00 | 15,273.52 | 46,676 |
| 2022-11-08 | 1,585.00 | 1,655.00 | 1,580.00 | 1,630.00 | 15,806.88 | 39,353 |
| 2022-11-07 | 1,535.00 | 1,640.00 | 1,535.00 | 1,580.00 | 15,322.01 | 54,959 |
| 2022-11-04 | 1,535.00 | 1,555.00 | 1,515.00 | 1,530.00 | 14,837.14 | 11,252 |
| 2022-11-03 | 1,505.00 | 1,560.00 | 1,505.00 | 1,555.00 | 15,079.57 | 13,838 |
| 2022-11-02 | 1,570.00 | 1,580.00 | 1,530.00 | 1,550.00 | 15,031.09 | 23,432 |
| 2022-11-01 | 1,545.00 | 1,580.00 | 1,525.00 | 1,570.00 | 15,225.03 | 25,517 |
| 2022-10-31 | 1,505.00 | 1,560.00 | 1,480.00 | 1,530.00 | 14,837.14 | 45,118 |
| 2022-10-28 | 1,510.00 | 1,545.00 | 1,475.00 | 1,480.00 | 14,352.26 | 23,566 |
| 2022-10-27 | 1,510.00 | 1,565.00 | 1,510.00 | 1,515.00 | 14,691.67 | 25,253 |
| 2022-10-26 | 1,620.00 | 1,620.00 | 1,500.00 | 1,540.00 | 14,934.11 | 68,544 |
| 2022-10-25 | 1,640.00 | 1,645.00 | 1,570.00 | 1,625.00 | 15,758.40 | 46,139 |
| 2022-10-24 | 1,665.00 | 1,695.00 | 1,625.00 | 1,630.00 | 15,806.88 | 38,170 |
| 2022-10-21 | 1,675.00 | 1,700.00 | 1,620.00 | 1,630.00 | 15,806.88 | 28,026 |
| 2022-10-20 | 1,735.00 | 1,770.00 | 1,685.00 | 1,700.00 | 16,485.71 | 32,515 |
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.