KWANGJIN WINTEC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 870.00 | 870.00 | 828.00 | 832.00 | 8,320.00 | 12,885 |
| 2024-12-24 | 870.00 | 875.00 | 818.00 | 870.00 | 8,700.00 | 17,017 |
| 2024-12-23 | 840.00 | 872.00 | 830.00 | 870.00 | 8,700.00 | 10,852 |
| 2024-12-20 | 850.00 | 869.00 | 828.00 | 840.00 | 8,400.00 | 9,723 |
| 2024-12-19 | 829.00 | 872.00 | 791.00 | 861.00 | 8,610.00 | 20,800 |
| 2024-12-18 | 834.00 | 848.00 | 819.00 | 842.00 | 8,420.00 | 8,649 |
| 2024-12-17 | 826.00 | 865.00 | 813.00 | 824.00 | 8,240.00 | 19,459 |
| 2024-12-16 | 830.00 | 831.00 | 811.00 | 821.00 | 8,210.00 | 3,392 |
| 2024-12-13 | 797.00 | 834.00 | 796.00 | 822.00 | 8,220.00 | 8,723 |
| 2024-12-12 | 811.00 | 815.00 | 776.00 | 800.00 | 8,000.00 | 7,638 |
| 2024-12-11 | 748.00 | 817.00 | 748.00 | 806.00 | 8,060.00 | 25,574 |
| 2024-12-10 | 720.00 | 768.00 | 720.00 | 767.00 | 7,670.00 | 6,351 |
| 2024-12-09 | 706.00 | 740.00 | 689.00 | 733.00 | 7,330.00 | 9,502 |
| 2024-12-06 | 751.00 | 773.00 | 700.00 | 751.00 | 7,510.00 | 12,377 |
| 2024-12-05 | 772.00 | 795.00 | 750.00 | 750.00 | 7,500.00 | 13,610 |
| 2024-12-04 | 790.00 | 819.00 | 775.00 | 794.00 | 7,940.00 | 13,778 |
| 2024-12-03 | 789.00 | 864.00 | 784.00 | 828.00 | 8,280.00 | 55,015 |
| 2024-12-02 | 731.00 | 840.00 | 731.00 | 789.00 | 7,890.00 | 19,148 |
| 2024-11-29 | 790.00 | 799.00 | 745.00 | 777.00 | 7,770.00 | 8,011 |
| 2024-11-28 | 772.00 | 827.00 | 740.00 | 800.00 | 8,000.00 | 16,862 |
| 2024-11-27 | 771.00 | 775.00 | 740.00 | 760.00 | 7,600.00 | 8,813 |
| 2024-11-26 | 778.00 | 788.00 | 750.00 | 771.00 | 7,710.00 | 6,852 |
| 2024-11-25 | 749.00 | 785.00 | 740.00 | 770.00 | 7,700.00 | 7,669 |
| 2024-11-22 | 756.00 | 757.00 | 736.00 | 749.00 | 7,490.00 | 8,454 |
| 2024-11-21 | 786.00 | 865.00 | 745.00 | 756.00 | 7,560.00 | 61,637 |
| 2024-11-20 | 713.00 | 855.00 | 713.00 | 782.00 | 7,820.00 | 83,683 |
| 2024-11-19 | 729.00 | 729.00 | 718.00 | 721.00 | 7,210.00 | 3,224 |
| 2024-11-18 | 723.00 | 732.00 | 706.00 | 725.00 | 7,250.00 | 21,464 |
| 2024-11-15 | 710.00 | 723.00 | 692.00 | 723.00 | 7,230.00 | 14,022 |
| 2024-11-14 | 711.00 | 733.00 | 696.00 | 703.00 | 7,030.00 | 15,372 |
| 2024-11-13 | 785.00 | 816.00 | 708.00 | 711.00 | 7,110.00 | 57,418 |
| 2024-11-12 | 878.00 | 878.00 | 817.00 | 817.00 | 8,170.00 | 11,751 |
| 2024-11-11 | 895.00 | 905.00 | 850.00 | 880.00 | 8,800.00 | 9,855 |
| 2024-11-08 | 910.00 | 913.00 | 880.00 | 905.00 | 9,050.00 | 2,107 |
| 2024-11-07 | 894.00 | 910.00 | 875.00 | 910.00 | 9,100.00 | 4,924 |
| 2024-11-06 | 906.00 | 909.00 | 886.00 | 894.00 | 8,940.00 | 3,795 |
| 2024-11-05 | 902.00 | 913.00 | 900.00 | 905.00 | 9,050.00 | 2,769 |
| 2024-11-04 | 888.00 | 908.00 | 882.00 | 902.00 | 9,020.00 | 3,641 |
| 2024-11-01 | 877.00 | 901.00 | 870.00 | 895.00 | 8,950.00 | 9,082 |
| 2024-10-31 | 880.00 | 884.00 | 860.00 | 877.00 | 8,770.00 | 7,125 |
| 2024-10-30 | 898.00 | 900.00 | 875.00 | 875.00 | 8,750.00 | 6,599 |
| 2024-10-29 | 868.00 | 928.00 | 860.00 | 898.00 | 8,980.00 | 23,811 |
| 2024-10-28 | 869.00 | 873.00 | 858.00 | 858.00 | 8,580.00 | 8,450 |
| 2024-10-25 | 872.00 | 889.00 | 867.00 | 868.00 | 8,680.00 | 13,218 |
| 2024-10-24 | 920.00 | 920.00 | 879.00 | 880.00 | 8,800.00 | 18,272 |
| 2024-10-23 | 893.00 | 905.00 | 885.00 | 901.00 | 9,010.00 | 5,930 |
| 2024-10-22 | 924.00 | 924.00 | 881.00 | 891.00 | 8,910.00 | 10,227 |
| 2024-10-21 | 929.00 | 941.00 | 907.00 | 910.00 | 9,100.00 | 9,946 |
| 2024-10-18 | 922.00 | 940.00 | 906.00 | 936.00 | 9,360.00 | 23,464 |
| 2024-10-17 | 945.00 | 953.00 | 909.00 | 936.00 | 9,360.00 | 17,444 |
| 2024-10-16 | 973.00 | 977.00 | 936.00 | 953.00 | 9,530.00 | 13,756 |
| 2024-10-15 | 953.00 | 975.00 | 953.00 | 973.00 | 9,730.00 | 8,435 |
| 2024-10-14 | 977.00 | 981.00 | 955.00 | 961.00 | 9,610.00 | 8,522 |
| 2024-10-11 | 991.00 | 992.00 | 965.00 | 977.00 | 9,770.00 | 2,303 |
| 2024-10-10 | 985.00 | 994.00 | 977.00 | 991.00 | 9,910.00 | 3,178 |
| 2024-10-08 | 990.00 | 990.00 | 973.00 | 980.00 | 9,800.00 | 6,054 |
| 2024-10-07 | 1,007.00 | 1,013.00 | 983.00 | 983.00 | 9,830.00 | 28,952 |
| 2024-10-04 | 1,025.00 | 1,025.00 | 984.00 | 1,007.00 | 10,070.00 | 18,830 |
| 2024-10-02 | 986.00 | 1,084.00 | 986.00 | 1,019.00 | 10,190.00 | 67,228 |
| 2024-09-30 | 1,004.00 | 1,010.00 | 984.00 | 997.00 | 9,970.00 | 8,561 |
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.