KWANGJIN WINTEC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-03-31 | 772.00 | 779.00 | 762.00 | 773.00 | 7,730.00 | 8,990 |
| 2025-03-28 | 781.00 | 798.00 | 771.00 | 780.00 | 7,800.00 | 5,598 |
| 2025-03-27 | 814.00 | 814.00 | 781.00 | 781.00 | 7,810.00 | 14,286 |
| 2025-03-26 | 815.00 | 815.00 | 796.00 | 808.00 | 8,080.00 | 11,525 |
| 2025-03-25 | 783.00 | 817.00 | 783.00 | 807.00 | 8,070.00 | 8,982 |
| 2025-03-24 | 791.00 | 822.00 | 774.00 | 783.00 | 7,830.00 | 14,657 |
| 2025-03-21 | 790.00 | 791.00 | 780.00 | 791.00 | 7,910.00 | 5,670 |
| 2025-03-20 | 800.00 | 802.00 | 790.00 | 791.00 | 7,910.00 | 6,822 |
| 2025-03-19 | 790.00 | 802.00 | 789.00 | 799.00 | 7,990.00 | 4,677 |
| 2025-03-18 | 798.00 | 813.00 | 795.00 | 798.00 | 7,980.00 | 4,201 |
| 2025-03-17 | 808.00 | 809.00 | 796.00 | 799.00 | 7,990.00 | 4,992 |
| 2025-03-14 | 800.00 | 814.00 | 795.00 | 804.00 | 8,040.00 | 5,186 |
| 2025-03-13 | 796.00 | 822.00 | 796.00 | 800.00 | 8,000.00 | 15,011 |
| 2025-03-12 | 803.00 | 804.00 | 794.00 | 798.00 | 7,980.00 | 6,904 |
| 2025-03-11 | 793.00 | 815.00 | 789.00 | 797.00 | 7,970.00 | 3,578 |
| 2025-03-10 | 801.00 | 811.00 | 793.00 | 799.00 | 7,990.00 | 6,253 |
| 2025-03-07 | 800.00 | 824.00 | 793.00 | 808.00 | 8,080.00 | 2,520 |
| 2025-03-06 | 801.00 | 819.00 | 793.00 | 800.00 | 8,000.00 | 5,430 |
| 2025-03-05 | 800.00 | 826.00 | 800.00 | 800.00 | 8,000.00 | 4,882 |
| 2025-03-04 | 800.00 | 812.00 | 780.00 | 800.00 | 8,000.00 | 8,315 |
| 2025-02-28 | 805.00 | 816.00 | 792.00 | 804.00 | 8,040.00 | 5,758 |
| 2025-02-27 | 828.00 | 828.00 | 802.00 | 805.00 | 8,050.00 | 4,463 |
| 2025-02-26 | 811.00 | 820.00 | 802.00 | 812.00 | 8,120.00 | 5,091 |
| 2025-02-25 | 816.00 | 816.00 | 797.00 | 805.00 | 8,050.00 | 6,089 |
| 2025-02-24 | 793.00 | 819.00 | 787.00 | 811.00 | 8,110.00 | 12,049 |
| 2025-02-21 | 821.00 | 833.00 | 805.00 | 811.00 | 8,110.00 | 8,313 |
| 2025-02-20 | 832.00 | 832.00 | 810.00 | 820.00 | 8,200.00 | 7,071 |
| 2025-02-19 | 820.00 | 837.00 | 819.00 | 819.00 | 8,190.00 | 7,141 |
| 2025-02-18 | 838.00 | 848.00 | 815.00 | 826.00 | 8,260.00 | 17,383 |
| 2025-02-17 | 852.00 | 864.00 | 838.00 | 838.00 | 8,380.00 | 8,898 |
| 2025-02-14 | 856.00 | 864.00 | 832.00 | 856.00 | 8,560.00 | 17,848 |
| 2025-02-13 | 889.00 | 889.00 | 854.00 | 854.00 | 8,540.00 | 11,675 |
| 2025-02-12 | 870.00 | 878.00 | 860.00 | 869.00 | 8,690.00 | 6,124 |
| 2025-02-11 | 897.00 | 906.00 | 870.00 | 870.00 | 8,700.00 | 9,339 |
| 2025-02-10 | 872.00 | 890.00 | 860.00 | 885.00 | 8,850.00 | 6,901 |
| 2025-02-07 | 863.00 | 883.00 | 855.00 | 872.00 | 8,720.00 | 11,696 |
| 2025-02-06 | 880.00 | 880.00 | 861.00 | 863.00 | 8,630.00 | 10,678 |
| 2025-02-05 | 874.00 | 953.00 | 830.00 | 887.00 | 8,870.00 | 103,414 |
| 2025-02-04 | 833.00 | 890.00 | 821.00 | 863.00 | 8,630.00 | 16,860 |
| 2025-02-03 | 857.00 | 857.00 | 809.00 | 826.00 | 8,260.00 | 12,008 |
| 2025-01-31 | 869.00 | 889.00 | 834.00 | 857.00 | 8,570.00 | 15,466 |
| 2025-01-24 | 882.00 | 891.00 | 867.00 | 869.00 | 8,690.00 | 12,746 |
| 2025-01-23 | 892.00 | 905.00 | 867.00 | 882.00 | 8,820.00 | 24,595 |
| 2025-01-22 | 878.00 | 898.00 | 859.00 | 892.00 | 8,920.00 | 29,678 |
| 2025-01-21 | 876.00 | 885.00 | 861.00 | 875.00 | 8,750.00 | 15,734 |
| 2025-01-20 | 894.00 | 894.00 | 872.00 | 872.00 | 8,720.00 | 19,069 |
| 2025-01-17 | 909.00 | 909.00 | 879.00 | 894.00 | 8,940.00 | 21,524 |
| 2025-01-16 | 891.00 | 925.00 | 891.00 | 898.00 | 8,980.00 | 41,795 |
| 2025-01-15 | 898.00 | 919.00 | 883.00 | 886.00 | 8,860.00 | 48,598 |
| 2025-01-14 | 878.00 | 886.00 | 870.00 | 886.00 | 8,860.00 | 10,545 |
| 2025-01-13 | 897.00 | 900.00 | 874.00 | 874.00 | 8,740.00 | 31,006 |
| 2025-01-10 | 938.00 | 938.00 | 885.00 | 897.00 | 8,970.00 | 41,251 |
| 2025-01-09 | 927.00 | 939.00 | 892.00 | 918.00 | 9,180.00 | 78,596 |
| 2025-01-08 | 1,000.00 | 1,003.00 | 936.00 | 947.00 | 9,470.00 | 144,498 |
| 2025-01-07 | 1,114.00 | 1,122.00 | 991.00 | 994.00 | 9,940.00 | 536,465 |
| 2025-01-06 | 888.00 | 1,127.00 | 883.00 | 1,127.00 | 11,270.00 | 549,017 |
| 2025-01-03 | 850.00 | 919.00 | 850.00 | 867.00 | 8,670.00 | 32,414 |
| 2025-01-02 | 845.00 | 857.00 | 810.00 | 856.00 | 8,560.00 | 10,889 |
| 2024-12-30 | 823.00 | 850.00 | 784.00 | 845.00 | 8,450.00 | 7,913 |
| 2024-12-27 | 833.00 | 885.00 | 810.00 | 822.00 | 8,220.00 | 43,488 |
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.