KWANGJIN WINTEC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-23 | 740.00 | 740.00 | 717.00 | 719.00 | 7,190.00 | 8,973 |
| 2025-12-22 | 730.00 | 740.00 | 718.00 | 737.00 | 7,370.00 | 13,533 |
| 2025-12-19 | 733.00 | 744.00 | 719.00 | 722.00 | 7,220.00 | 13,036 |
| 2025-12-18 | 749.00 | 749.00 | 725.00 | 733.00 | 7,330.00 | 2,643 |
| 2025-12-17 | 741.00 | 765.00 | 727.00 | 731.00 | 7,310.00 | 10,015 |
| 2025-12-16 | 770.00 | 771.00 | 741.00 | 741.00 | 7,410.00 | 7,108 |
| 2025-12-15 | 767.00 | 777.00 | 749.00 | 770.00 | 7,700.00 | 8,574 |
| 2025-12-12 | 736.00 | 778.00 | 729.00 | 767.00 | 7,670.00 | 19,527 |
| 2025-12-11 | 726.00 | 740.00 | 719.00 | 736.00 | 7,360.00 | 10,541 |
| 2025-12-10 | 733.00 | 733.00 | 712.00 | 725.00 | 7,250.00 | 18,377 |
| 2025-12-09 | 723.00 | 735.00 | 721.00 | 731.00 | 7,310.00 | 6,443 |
| 2025-12-08 | 734.00 | 734.00 | 723.00 | 730.00 | 7,300.00 | 3,277 |
| 2025-12-05 | 720.00 | 734.00 | 719.00 | 729.00 | 7,290.00 | 1,519 |
| 2025-12-04 | 730.00 | 732.00 | 712.00 | 728.00 | 7,280.00 | 8,571 |
| 2025-12-03 | 739.00 | 744.00 | 720.00 | 727.00 | 7,270.00 | 11,390 |
| 2025-12-02 | 732.00 | 744.00 | 726.00 | 739.00 | 7,390.00 | 2,574 |
| 2025-12-01 | 750.00 | 750.00 | 721.00 | 725.00 | 7,250.00 | 4,080 |
| 2025-11-28 | 730.00 | 742.00 | 717.00 | 736.00 | 7,360.00 | 5,690 |
| 2025-11-27 | 729.00 | 738.00 | 728.00 | 735.00 | 7,350.00 | 2,438 |
| 2025-11-26 | 722.00 | 745.00 | 715.00 | 736.00 | 7,360.00 | 5,016 |
| 2025-11-25 | 720.00 | 758.00 | 710.00 | 715.00 | 7,150.00 | 8,165 |
| 2025-11-24 | 726.00 | 761.00 | 721.00 | 728.00 | 7,280.00 | 6,606 |
| 2025-11-21 | 755.00 | 760.00 | 725.00 | 732.00 | 7,320.00 | 5,276 |
| 2025-11-20 | 735.00 | 765.00 | 725.00 | 760.00 | 7,600.00 | 6,623 |
| 2025-11-19 | 736.00 | 753.00 | 735.00 | 735.00 | 7,350.00 | 1,095 |
| 2025-11-18 | 758.00 | 759.00 | 732.00 | 743.00 | 7,430.00 | 4,483 |
| 2025-11-17 | 757.00 | 780.00 | 744.00 | 756.00 | 7,560.00 | 5,686 |
| 2025-11-14 | 749.00 | 759.00 | 726.00 | 757.00 | 7,570.00 | 7,297 |
| 2025-11-13 | 753.00 | 759.00 | 742.00 | 757.00 | 7,570.00 | 1,108 |
| 2025-11-12 | 738.00 | 758.00 | 732.00 | 751.00 | 7,510.00 | 5,752 |
| 2025-11-11 | 752.00 | 754.00 | 730.00 | 740.00 | 7,400.00 | 6,369 |
| 2025-11-10 | 738.00 | 752.00 | 738.00 | 752.00 | 7,520.00 | 9,245 |
| 2025-11-07 | 751.00 | 751.00 | 733.00 | 746.00 | 7,460.00 | 1,357 |
| 2025-11-06 | 743.00 | 759.00 | 721.00 | 754.00 | 7,540.00 | 9,499 |
| 2025-11-05 | 755.00 | 755.00 | 721.00 | 752.00 | 7,520.00 | 7,148 |
| 2025-11-04 | 760.00 | 764.00 | 741.00 | 744.00 | 7,440.00 | 4,280 |
| 2025-11-03 | 773.00 | 785.00 | 725.00 | 767.00 | 7,670.00 | 6,610 |
| 2025-10-31 | 745.00 | 784.00 | 739.00 | 781.00 | 7,810.00 | 12,536 |
| 2025-10-30 | 770.00 | 790.00 | 725.00 | 750.00 | 7,500.00 | 8,680 |
| 2025-10-29 | 775.00 | 775.00 | 739.00 | 775.00 | 7,750.00 | 10,456 |
| 2025-10-28 | 776.00 | 783.00 | 765.00 | 775.00 | 7,750.00 | 1,936 |
| 2025-10-27 | 778.00 | 790.00 | 754.00 | 785.00 | 7,850.00 | 9,713 |
| 2025-10-24 | 795.00 | 810.00 | 778.00 | 778.00 | 7,780.00 | 3,319 |
| 2025-10-23 | 795.00 | 810.00 | 777.00 | 795.00 | 7,950.00 | 5,755 |
| 2025-10-22 | 763.00 | 795.00 | 758.00 | 795.00 | 7,950.00 | 6,061 |
| 2025-10-21 | 800.00 | 800.00 | 763.00 | 763.00 | 7,630.00 | 6,217 |
| 2025-10-20 | 749.00 | 823.00 | 727.00 | 801.00 | 8,010.00 | 8,887 |
| 2025-10-17 | 732.00 | 782.00 | 721.00 | 749.00 | 7,490.00 | 43,262 |
| 2025-10-16 | 795.00 | 804.00 | 779.00 | 785.00 | 7,850.00 | 5,057 |
| 2025-10-15 | 796.00 | 804.00 | 793.00 | 798.00 | 7,980.00 | 9,047 |
| 2025-10-14 | 805.00 | 809.00 | 794.00 | 804.00 | 8,040.00 | 5,007 |
| 2025-10-13 | 804.00 | 808.00 | 794.00 | 805.00 | 8,050.00 | 2,990 |
| 2025-10-10 | 806.00 | 813.00 | 800.00 | 804.00 | 8,040.00 | 3,089 |
| 2025-10-02 | 801.00 | 809.00 | 800.00 | 805.00 | 8,050.00 | 2,681 |
| 2025-10-01 | 817.00 | 817.00 | 800.00 | 808.00 | 8,080.00 | 4,999 |
| 2025-09-30 | 804.00 | 820.00 | 801.00 | 806.00 | 8,060.00 | 2,720 |
| 2025-09-29 | 800.00 | 827.00 | 786.00 | 799.00 | 7,990.00 | 2,738 |
| 2025-09-26 | 818.00 | 821.00 | 805.00 | 805.00 | 8,050.00 | 4,330 |
| 2025-09-25 | 811.00 | 850.00 | 800.00 | 821.00 | 8,210.00 | 14,726 |
| 2025-09-24 | 806.00 | 820.00 | 806.00 | 811.00 | 8,110.00 | 7,538 |
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.