KWANGJIN WINTEC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-06-24 | 530.00 | 541.00 | 506.00 | 512.00 | 5,120.00 | 16,115 |
| 2026-06-23 | 546.00 | 578.00 | 521.00 | 530.00 | 5,300.00 | 34,421 |
| 2026-06-22 | 545.00 | 581.00 | 537.00 | 545.00 | 5,450.00 | 20,874 |
| 2026-06-19 | 600.00 | 615.00 | 532.00 | 545.00 | 5,450.00 | 15,509 |
| 2026-06-18 | 621.00 | 621.00 | 565.00 | 565.00 | 5,650.00 | 8,921 |
| 2026-06-17 | 628.00 | 628.00 | 589.00 | 605.00 | 6,050.00 | 11,501 |
| 2026-06-16 | 590.00 | 635.00 | 581.00 | 629.00 | 6,290.00 | 25,035 |
| 2026-06-15 | 619.00 | 636.00 | 576.00 | 590.00 | 5,900.00 | 18,762 |
| 2026-06-12 | 619.00 | 639.00 | 590.00 | 607.00 | 6,070.00 | 27,852 |
| 2026-06-11 | 574.00 | 612.00 | 560.00 | 612.00 | 6,120.00 | 26,836 |
| 2026-06-10 | 522.00 | 615.00 | 518.00 | 574.00 | 5,740.00 | 69,060 |
| 2026-06-09 | 515.00 | 554.00 | 512.00 | 522.00 | 5,220.00 | 21,523 |
| 2026-06-08 | 515.00 | 546.00 | 503.00 | 508.00 | 5,080.00 | 30,780 |
| 2026-06-05 | 535.00 | 563.00 | 526.00 | 559.00 | 5,590.00 | 19,260 |
| 2026-06-04 | 541.00 | 575.00 | 519.00 | 535.00 | 5,350.00 | 58,494 |
| 2026-06-02 | 536.00 | 696.00 | 523.00 | 540.00 | 5,400.00 | 501,933 |
| 2026-06-01 | 588.00 | 588.00 | 516.00 | 536.00 | 5,360.00 | 33,733 |
| 2026-05-29 | 617.00 | 617.00 | 576.00 | 589.00 | 5,890.00 | 23,847 |
| 2026-05-28 | 649.00 | 650.00 | 591.00 | 617.00 | 6,170.00 | 30,513 |
| 2026-05-27 | 661.00 | 673.00 | 610.00 | 625.00 | 6,250.00 | 42,028 |
| 2026-05-26 | 720.00 | 720.00 | 678.00 | 680.00 | 6,800.00 | 14,671 |
| 2026-05-22 | 702.00 | 719.00 | 697.00 | 703.00 | 7,030.00 | 11,004 |
| 2026-05-21 | 720.00 | 755.00 | 696.00 | 698.00 | 6,980.00 | 13,689 |
| 2026-05-20 | 739.00 | 739.00 | 680.00 | 720.00 | 7,200.00 | 11,733 |
| 2026-05-19 | 721.00 | 727.00 | 688.00 | 701.00 | 7,010.00 | 28,525 |
| 2026-05-18 | 732.00 | 746.00 | 708.00 | 721.00 | 7,210.00 | 8,449 |
| 2026-05-15 | 790.00 | 790.00 | 720.00 | 732.00 | 7,320.00 | 26,354 |
| 2026-05-14 | 871.00 | 871.00 | 764.00 | 769.00 | 7,690.00 | 55,455 |
| 2026-05-13 | 848.00 | 885.00 | 839.00 | 879.00 | 8,790.00 | 7,324 |
| 2026-05-12 | 878.00 | 918.00 | 838.00 | 848.00 | 8,480.00 | 20,713 |
| 2026-05-11 | 945.00 | 946.00 | 878.00 | 878.00 | 8,780.00 | 36,527 |
| 2026-05-08 | 885.00 | 974.00 | 850.00 | 945.00 | 9,450.00 | 41,221 |
| 2026-05-07 | 900.00 | 902.00 | 860.00 | 864.00 | 8,640.00 | 30,756 |
| 2026-05-06 | 949.00 | 949.00 | 891.00 | 900.00 | 9,000.00 | 24,065 |
| 2026-05-04 | 957.00 | 985.00 | 913.00 | 920.00 | 9,200.00 | 31,389 |
| 2026-04-30 | 1,001.00 | 1,001.00 | 959.00 | 960.00 | 9,600.00 | 29,313 |
| 2026-04-29 | 1,020.00 | 1,050.00 | 995.00 | 1,000.00 | 10,000.00 | 20,139 |
| 2026-04-28 | 1,022.00 | 1,050.00 | 991.00 | 1,029.00 | 10,290.00 | 27,631 |
| 2026-04-27 | 1,005.00 | 1,025.00 | 963.00 | 1,022.00 | 10,220.00 | 30,116 |
| 2026-04-24 | 1,005.00 | 1,021.00 | 988.00 | 1,005.00 | 10,050.00 | 22,282 |
| 2026-04-23 | 1,017.00 | 1,047.00 | 989.00 | 1,005.00 | 10,050.00 | 33,959 |
| 2026-04-22 | 977.00 | 1,049.00 | 961.00 | 1,016.00 | 10,160.00 | 94,576 |
| 2026-04-21 | 965.00 | 972.00 | 936.00 | 972.00 | 9,720.00 | 23,109 |
| 2026-04-20 | 950.00 | 981.00 | 931.00 | 965.00 | 9,650.00 | 42,673 |
| 2026-04-17 | 942.00 | 979.00 | 903.00 | 950.00 | 9,500.00 | 74,701 |
| 2026-04-16 | 841.00 | 988.00 | 841.00 | 941.00 | 9,410.00 | 224,620 |
| 2026-04-15 | 852.00 | 860.00 | 817.00 | 841.00 | 8,410.00 | 39,192 |
| 2026-04-14 | 787.00 | 841.00 | 787.00 | 822.00 | 8,220.00 | 32,008 |
| 2026-04-13 | 788.00 | 798.00 | 780.00 | 786.00 | 7,860.00 | 5,243 |
| 2026-04-10 | 772.00 | 802.00 | 769.00 | 788.00 | 7,880.00 | 7,250 |
| 2026-04-09 | 773.00 | 783.00 | 771.00 | 772.00 | 7,720.00 | 4,576 |
| 2026-04-08 | 780.00 | 800.00 | 763.00 | 770.00 | 7,700.00 | 14,662 |
| 2026-04-07 | 785.00 | 800.00 | 765.00 | 786.00 | 7,860.00 | 15,049 |
| 2026-04-06 | 800.00 | 814.00 | 772.00 | 789.00 | 7,890.00 | 19,095 |
| 2026-04-03 | 767.00 | 797.00 | 767.00 | 785.00 | 7,850.00 | 5,874 |
| 2026-04-02 | 787.00 | 804.00 | 760.00 | 763.00 | 7,630.00 | 19,191 |
| 2026-04-01 | 776.00 | 795.00 | 776.00 | 787.00 | 7,870.00 | 9,158 |
| 2026-03-31 | 795.00 | 799.00 | 775.00 | 781.00 | 7,810.00 | 11,764 |
| 2026-03-30 | 782.00 | 822.00 | 782.00 | 800.00 | 8,000.00 | 15,243 |
| 2026-03-27 | 776.00 | 853.00 | 769.00 | 816.00 | 8,160.00 | 21,614 |
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.