KWANGJIN WINTEC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-26 | 785.00 | 807.00 | 768.00 | 776.00 | 7,760.00 | 15,783 |
| 2026-03-25 | 808.00 | 824.00 | 775.00 | 781.00 | 7,810.00 | 11,406 |
| 2026-03-24 | 786.00 | 808.00 | 770.00 | 788.00 | 7,880.00 | 10,003 |
| 2026-03-23 | 811.00 | 811.00 | 781.00 | 785.00 | 7,850.00 | 13,686 |
| 2026-03-20 | 802.00 | 820.00 | 792.00 | 811.00 | 8,110.00 | 18,839 |
| 2026-03-19 | 790.00 | 810.00 | 777.00 | 802.00 | 8,020.00 | 15,465 |
| 2026-03-18 | 795.00 | 800.00 | 771.00 | 799.00 | 7,990.00 | 22,737 |
| 2026-03-17 | 805.00 | 808.00 | 780.00 | 795.00 | 7,950.00 | 20,223 |
| 2026-03-16 | 805.00 | 807.00 | 767.00 | 790.00 | 7,900.00 | 28,971 |
| 2026-03-13 | 772.00 | 830.00 | 771.00 | 807.00 | 8,070.00 | 17,805 |
| 2026-03-12 | 757.00 | 816.00 | 737.00 | 809.00 | 8,090.00 | 34,341 |
| 2026-03-11 | 759.00 | 765.00 | 730.00 | 757.00 | 7,570.00 | 17,850 |
| 2026-03-10 | 736.00 | 761.00 | 723.00 | 737.00 | 7,370.00 | 18,968 |
| 2026-03-09 | 736.00 | 740.00 | 707.00 | 733.00 | 7,330.00 | 22,295 |
| 2026-03-06 | 748.00 | 753.00 | 726.00 | 737.00 | 7,370.00 | 22,403 |
| 2026-03-05 | 720.00 | 754.00 | 720.00 | 748.00 | 7,480.00 | 36,563 |
| 2026-03-04 | 763.00 | 763.00 | 680.00 | 716.00 | 7,160.00 | 64,731 |
| 2026-03-03 | 780.00 | 818.00 | 762.00 | 763.00 | 7,630.00 | 53,410 |
| 2026-02-27 | 812.00 | 812.00 | 788.00 | 805.00 | 8,050.00 | 27,946 |
| 2026-02-26 | 815.00 | 834.00 | 804.00 | 812.00 | 8,120.00 | 40,397 |
| 2026-02-25 | 818.00 | 840.00 | 787.00 | 821.00 | 8,210.00 | 64,684 |
| 2026-02-24 | 776.00 | 849.00 | 761.00 | 823.00 | 8,230.00 | 143,347 |
| 2026-02-23 | 746.00 | 787.00 | 740.00 | 776.00 | 7,760.00 | 66,477 |
| 2026-02-20 | 785.00 | 787.00 | 739.00 | 739.00 | 7,390.00 | 146,519 |
| 2026-02-19 | 737.00 | 830.00 | 731.00 | 769.00 | 7,690.00 | 271,594 |
| 2026-02-13 | 738.00 | 942.00 | 716.00 | 752.00 | 7,520.00 | 2,176,425 |
| 2026-02-12 | 705.00 | 725.00 | 701.00 | 725.00 | 7,250.00 | 56,310 |
| 2026-02-11 | 714.00 | 714.00 | 707.00 | 709.00 | 7,090.00 | 4,568 |
| 2026-02-10 | 717.00 | 720.00 | 700.00 | 713.00 | 7,130.00 | 27,567 |
| 2026-02-09 | 712.00 | 721.00 | 708.00 | 717.00 | 7,170.00 | 9,586 |
| 2026-02-06 | 711.00 | 713.00 | 703.00 | 708.00 | 7,080.00 | 13,001 |
| 2026-02-05 | 713.00 | 716.00 | 702.00 | 713.00 | 7,130.00 | 20,748 |
| 2026-02-04 | 724.00 | 724.00 | 705.00 | 713.00 | 7,130.00 | 5,924 |
| 2026-02-03 | 719.00 | 723.00 | 711.00 | 720.00 | 7,200.00 | 11,285 |
| 2026-02-02 | 719.00 | 726.00 | 709.00 | 713.00 | 7,130.00 | 6,102 |
| 2026-01-30 | 726.00 | 770.00 | 710.00 | 720.00 | 7,200.00 | 20,145 |
| 2026-01-29 | 735.00 | 769.00 | 720.00 | 727.00 | 7,270.00 | 8,777 |
| 2026-01-28 | 719.00 | 760.00 | 709.00 | 746.00 | 7,460.00 | 22,505 |
| 2026-01-27 | 724.00 | 724.00 | 710.00 | 715.00 | 7,150.00 | 13,226 |
| 2026-01-26 | 724.00 | 728.00 | 715.00 | 718.00 | 7,180.00 | 17,822 |
| 2026-01-23 | 730.00 | 730.00 | 713.00 | 724.00 | 7,240.00 | 7,135 |
| 2026-01-22 | 719.00 | 721.00 | 709.00 | 719.00 | 7,190.00 | 6,780 |
| 2026-01-21 | 733.00 | 733.00 | 703.00 | 719.00 | 7,190.00 | 23,059 |
| 2026-01-20 | 711.00 | 736.00 | 702.00 | 734.00 | 7,340.00 | 16,300 |
| 2026-01-19 | 725.00 | 725.00 | 704.00 | 711.00 | 7,110.00 | 14,536 |
| 2026-01-16 | 727.00 | 729.00 | 721.00 | 727.00 | 7,270.00 | 3,453 |
| 2026-01-15 | 730.00 | 733.00 | 709.00 | 727.00 | 7,270.00 | 5,482 |
| 2026-01-14 | 730.00 | 745.00 | 714.00 | 730.00 | 7,300.00 | 5,113 |
| 2026-01-13 | 730.00 | 735.00 | 713.00 | 730.00 | 7,300.00 | 7,813 |
| 2026-01-12 | 729.00 | 735.00 | 718.00 | 725.00 | 7,250.00 | 4,652 |
| 2026-01-09 | 730.00 | 731.00 | 720.00 | 729.00 | 7,290.00 | 3,598 |
| 2026-01-08 | 738.00 | 746.00 | 726.00 | 729.00 | 7,290.00 | 5,826 |
| 2026-01-07 | 744.00 | 748.00 | 719.00 | 746.00 | 7,460.00 | 7,942 |
| 2026-01-06 | 748.00 | 754.00 | 720.00 | 744.00 | 7,440.00 | 18,724 |
| 2026-01-05 | 750.00 | 755.00 | 727.00 | 753.00 | 7,530.00 | 10,761 |
| 2026-01-02 | 755.00 | 763.00 | 735.00 | 750.00 | 7,500.00 | 8,291 |
| 2025-12-30 | 737.00 | 765.00 | 724.00 | 756.00 | 7,560.00 | 17,119 |
| 2025-12-29 | 714.00 | 741.00 | 700.00 | 739.00 | 7,390.00 | 21,638 |
| 2025-12-26 | 712.00 | 728.00 | 703.00 | 721.00 | 7,210.00 | 11,182 |
| 2025-12-24 | 719.00 | 725.00 | 708.00 | 711.00 | 7,110.00 | 12,051 |
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.