KWANGJIN WINTEC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-06-30 | 758.00 | 762.00 | 749.00 | 758.00 | 7,580.00 | 7,084 |
| 2025-06-27 | 758.00 | 770.00 | 748.00 | 759.00 | 7,590.00 | 4,784 |
| 2025-06-26 | 759.00 | 764.00 | 749.00 | 758.00 | 7,580.00 | 5,019 |
| 2025-06-25 | 774.00 | 775.00 | 750.00 | 759.00 | 7,590.00 | 25,183 |
| 2025-06-24 | 767.00 | 776.00 | 751.00 | 768.00 | 7,680.00 | 8,910 |
| 2025-06-23 | 790.00 | 790.00 | 757.00 | 760.00 | 7,600.00 | 9,489 |
| 2025-06-20 | 781.00 | 799.00 | 768.00 | 779.00 | 7,790.00 | 9,695 |
| 2025-06-19 | 784.00 | 793.00 | 771.00 | 777.00 | 7,770.00 | 5,939 |
| 2025-06-18 | 780.00 | 786.00 | 777.00 | 777.00 | 7,770.00 | 3,505 |
| 2025-06-17 | 784.00 | 795.00 | 783.00 | 783.00 | 7,830.00 | 2,652 |
| 2025-06-16 | 799.00 | 799.00 | 771.00 | 783.00 | 7,830.00 | 3,523 |
| 2025-06-13 | 792.00 | 799.00 | 782.00 | 792.00 | 7,920.00 | 4,798 |
| 2025-06-12 | 788.00 | 800.00 | 776.00 | 792.00 | 7,920.00 | 13,607 |
| 2025-06-11 | 795.00 | 795.00 | 780.00 | 787.00 | 7,870.00 | 4,081 |
| 2025-06-10 | 799.00 | 799.00 | 791.00 | 792.00 | 7,920.00 | 4,515 |
| 2025-06-09 | 799.00 | 804.00 | 793.00 | 797.00 | 7,970.00 | 2,565 |
| 2025-06-05 | 798.00 | 803.00 | 791.00 | 799.00 | 7,990.00 | 6,098 |
| 2025-06-04 | 783.00 | 790.00 | 776.00 | 782.00 | 7,820.00 | 2,101 |
| 2025-06-02 | 795.00 | 795.00 | 783.00 | 783.00 | 7,830.00 | 2,972 |
| 2025-05-30 | 789.00 | 804.00 | 789.00 | 795.00 | 7,950.00 | 5,622 |
| 2025-05-29 | 798.00 | 798.00 | 790.00 | 796.00 | 7,960.00 | 2,013 |
| 2025-05-28 | 788.00 | 808.00 | 783.00 | 788.00 | 7,880.00 | 4,403 |
| 2025-05-27 | 770.00 | 799.00 | 770.00 | 788.00 | 7,880.00 | 3,819 |
| 2025-05-26 | 779.00 | 800.00 | 770.00 | 788.00 | 7,880.00 | 7,665 |
| 2025-05-23 | 797.00 | 797.00 | 777.00 | 780.00 | 7,800.00 | 3,543 |
| 2025-05-22 | 784.00 | 792.00 | 775.00 | 781.00 | 7,810.00 | 6,355 |
| 2025-05-21 | 790.00 | 807.00 | 784.00 | 784.00 | 7,840.00 | 4,365 |
| 2025-05-20 | 819.00 | 819.00 | 764.00 | 790.00 | 7,900.00 | 27,761 |
| 2025-05-19 | 813.00 | 839.00 | 793.00 | 797.00 | 7,970.00 | 11,727 |
| 2025-05-16 | 835.00 | 859.00 | 810.00 | 813.00 | 8,130.00 | 5,259 |
| 2025-05-15 | 848.00 | 849.00 | 829.00 | 835.00 | 8,350.00 | 2,046 |
| 2025-05-14 | 847.00 | 861.00 | 830.00 | 846.00 | 8,460.00 | 3,354 |
| 2025-05-13 | 840.00 | 844.00 | 825.00 | 836.00 | 8,360.00 | 2,424 |
| 2025-05-12 | 817.00 | 848.00 | 812.00 | 840.00 | 8,400.00 | 3,927 |
| 2025-05-09 | 843.00 | 849.00 | 808.00 | 816.00 | 8,160.00 | 6,503 |
| 2025-05-08 | 841.00 | 843.00 | 832.00 | 834.00 | 8,340.00 | 5,461 |
| 2025-05-07 | 801.00 | 847.00 | 801.00 | 832.00 | 8,320.00 | 15,751 |
| 2025-05-02 | 829.00 | 829.00 | 802.00 | 814.00 | 8,140.00 | 1,839 |
| 2025-04-30 | 821.00 | 833.00 | 808.00 | 816.00 | 8,160.00 | 2,912 |
| 2025-04-29 | 839.00 | 839.00 | 825.00 | 828.00 | 8,280.00 | 1,267 |
| 2025-04-28 | 824.00 | 850.00 | 822.00 | 831.00 | 8,310.00 | 2,389 |
| 2025-04-25 | 834.00 | 834.00 | 823.00 | 824.00 | 8,240.00 | 2,669 |
| 2025-04-24 | 828.00 | 838.00 | 826.00 | 832.00 | 8,320.00 | 1,143 |
| 2025-04-23 | 822.00 | 839.00 | 822.00 | 835.00 | 8,350.00 | 3,095 |
| 2025-04-22 | 843.00 | 843.00 | 801.00 | 829.00 | 8,290.00 | 4,105 |
| 2025-04-21 | 838.00 | 838.00 | 825.00 | 828.00 | 8,280.00 | 1,242 |
| 2025-04-18 | 837.00 | 837.00 | 817.00 | 832.00 | 8,320.00 | 4,445 |
| 2025-04-17 | 816.00 | 834.00 | 816.00 | 834.00 | 8,340.00 | 3,107 |
| 2025-04-16 | 831.00 | 837.00 | 820.00 | 828.00 | 8,280.00 | 4,116 |
| 2025-04-15 | 836.00 | 847.00 | 824.00 | 831.00 | 8,310.00 | 2,664 |
| 2025-04-14 | 830.00 | 840.00 | 820.00 | 836.00 | 8,360.00 | 4,760 |
| 2025-04-11 | 840.00 | 840.00 | 808.00 | 835.00 | 8,350.00 | 5,508 |
| 2025-04-10 | 811.00 | 840.00 | 809.00 | 824.00 | 8,240.00 | 8,372 |
| 2025-04-09 | 803.00 | 823.00 | 792.00 | 809.00 | 8,090.00 | 18,238 |
| 2025-04-08 | 784.00 | 818.00 | 784.00 | 803.00 | 8,030.00 | 19,979 |
| 2025-04-07 | 766.00 | 803.00 | 766.00 | 791.00 | 7,910.00 | 14,506 |
| 2025-04-04 | 756.00 | 796.00 | 756.00 | 792.00 | 7,920.00 | 20,509 |
| 2025-04-03 | 756.00 | 776.00 | 754.00 | 774.00 | 7,740.00 | 4,484 |
| 2025-04-02 | 770.00 | 799.00 | 761.00 | 763.00 | 7,630.00 | 8,077 |
| 2025-04-01 | 765.00 | 820.00 | 765.00 | 769.00 | 7,690.00 | 10,682 |
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.