KWANGJIN WINTEC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-09-23 | 811.00 | 826.00 | 800.00 | 806.00 | 8,060.00 | 7,462 |
| 2025-09-22 | 820.00 | 830.00 | 805.00 | 817.00 | 8,170.00 | 5,288 |
| 2025-09-19 | 810.00 | 823.00 | 806.00 | 819.00 | 8,190.00 | 6,179 |
| 2025-09-18 | 791.00 | 820.00 | 788.00 | 816.00 | 8,160.00 | 29,508 |
| 2025-09-17 | 788.00 | 802.00 | 767.00 | 798.00 | 7,980.00 | 5,849 |
| 2025-09-16 | 787.00 | 794.00 | 766.00 | 787.00 | 7,870.00 | 7,776 |
| 2025-09-15 | 800.00 | 800.00 | 760.00 | 794.00 | 7,940.00 | 6,260 |
| 2025-09-12 | 771.00 | 782.00 | 757.00 | 778.00 | 7,780.00 | 13,586 |
| 2025-09-11 | 747.00 | 769.00 | 745.00 | 758.00 | 7,580.00 | 5,580 |
| 2025-09-10 | 732.00 | 771.00 | 729.00 | 747.00 | 7,470.00 | 7,423 |
| 2025-09-09 | 730.00 | 735.00 | 723.00 | 732.00 | 7,320.00 | 2,948 |
| 2025-09-08 | 751.00 | 751.00 | 729.00 | 730.00 | 7,300.00 | 8,439 |
| 2025-09-05 | 732.00 | 735.00 | 728.00 | 732.00 | 7,320.00 | 5,941 |
| 2025-09-04 | 733.00 | 734.00 | 724.00 | 731.00 | 7,310.00 | 1,532 |
| 2025-09-03 | 733.00 | 734.00 | 724.00 | 728.00 | 7,280.00 | 3,979 |
| 2025-09-02 | 716.00 | 738.00 | 712.00 | 734.00 | 7,340.00 | 7,054 |
| 2025-09-01 | 716.00 | 721.00 | 713.00 | 716.00 | 7,160.00 | 3,912 |
| 2025-08-29 | 740.00 | 750.00 | 719.00 | 720.00 | 7,200.00 | 14,830 |
| 2025-08-28 | 729.00 | 733.00 | 719.00 | 733.00 | 7,330.00 | 24,932 |
| 2025-08-27 | 728.00 | 735.00 | 722.00 | 729.00 | 7,290.00 | 7,076 |
| 2025-08-26 | 735.00 | 735.00 | 724.00 | 726.00 | 7,260.00 | 3,236 |
| 2025-08-25 | 732.00 | 736.00 | 730.00 | 734.00 | 7,340.00 | 2,286 |
| 2025-08-22 | 733.00 | 738.00 | 723.00 | 732.00 | 7,320.00 | 4,196 |
| 2025-08-21 | 735.00 | 745.00 | 731.00 | 733.00 | 7,330.00 | 3,055 |
| 2025-08-20 | 741.00 | 741.00 | 725.00 | 739.00 | 7,390.00 | 3,809 |
| 2025-08-19 | 740.00 | 741.00 | 731.00 | 739.00 | 7,390.00 | 5,412 |
| 2025-08-18 | 751.00 | 754.00 | 733.00 | 737.00 | 7,370.00 | 5,346 |
| 2025-08-14 | 747.00 | 754.00 | 743.00 | 751.00 | 7,510.00 | 4,177 |
| 2025-08-13 | 739.00 | 748.00 | 737.00 | 747.00 | 7,470.00 | 3,263 |
| 2025-08-12 | 744.00 | 747.00 | 733.00 | 744.00 | 7,440.00 | 5,551 |
| 2025-08-11 | 744.00 | 745.00 | 740.00 | 744.00 | 7,440.00 | 2,571 |
| 2025-08-08 | 742.00 | 764.00 | 736.00 | 741.00 | 7,410.00 | 6,068 |
| 2025-08-07 | 738.00 | 744.00 | 733.00 | 742.00 | 7,420.00 | 6,293 |
| 2025-08-06 | 738.00 | 744.00 | 734.00 | 738.00 | 7,380.00 | 3,650 |
| 2025-08-05 | 742.00 | 747.00 | 737.00 | 738.00 | 7,380.00 | 4,499 |
| 2025-08-04 | 747.00 | 752.00 | 739.00 | 742.00 | 7,420.00 | 9,435 |
| 2025-08-01 | 749.00 | 755.00 | 740.00 | 748.00 | 7,480.00 | 9,563 |
| 2025-07-31 | 747.00 | 751.00 | 745.00 | 749.00 | 7,490.00 | 1,292 |
| 2025-07-30 | 741.00 | 750.00 | 739.00 | 748.00 | 7,480.00 | 11,113 |
| 2025-07-29 | 749.00 | 764.00 | 740.00 | 746.00 | 7,460.00 | 2,204 |
| 2025-07-28 | 759.00 | 768.00 | 740.00 | 749.00 | 7,490.00 | 2,638 |
| 2025-07-25 | 765.00 | 785.00 | 750.00 | 750.00 | 7,500.00 | 6,641 |
| 2025-07-24 | 759.00 | 762.00 | 753.00 | 762.00 | 7,620.00 | 2,662 |
| 2025-07-23 | 762.00 | 762.00 | 753.00 | 759.00 | 7,590.00 | 2,927 |
| 2025-07-22 | 760.00 | 770.00 | 747.00 | 762.00 | 7,620.00 | 5,418 |
| 2025-07-21 | 747.00 | 789.00 | 743.00 | 760.00 | 7,600.00 | 12,127 |
| 2025-07-18 | 747.00 | 751.00 | 739.00 | 751.00 | 7,510.00 | 6,920 |
| 2025-07-17 | 757.00 | 757.00 | 741.00 | 745.00 | 7,450.00 | 4,531 |
| 2025-07-16 | 755.00 | 757.00 | 748.00 | 750.00 | 7,500.00 | 1,502 |
| 2025-07-15 | 757.00 | 758.00 | 747.00 | 755.00 | 7,550.00 | 2,311 |
| 2025-07-14 | 752.00 | 760.00 | 744.00 | 754.00 | 7,540.00 | 1,630 |
| 2025-07-11 | 760.00 | 760.00 | 750.00 | 752.00 | 7,520.00 | 2,614 |
| 2025-07-10 | 760.00 | 765.00 | 746.00 | 756.00 | 7,560.00 | 5,859 |
| 2025-07-09 | 756.00 | 765.00 | 751.00 | 760.00 | 7,600.00 | 3,956 |
| 2025-07-08 | 750.00 | 759.00 | 747.00 | 752.00 | 7,520.00 | 3,438 |
| 2025-07-07 | 768.00 | 768.00 | 751.00 | 751.00 | 7,510.00 | 5,250 |
| 2025-07-04 | 768.00 | 775.00 | 763.00 | 768.00 | 7,680.00 | 1,853 |
| 2025-07-03 | 774.00 | 774.00 | 766.00 | 768.00 | 7,680.00 | 2,582 |
| 2025-07-02 | 765.00 | 783.00 | 762.00 | 774.00 | 7,740.00 | 2,039 |
| 2025-07-01 | 758.00 | 805.00 | 758.00 | 774.00 | 7,740.00 | 9,852 |
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.