KWANGJIN WINTEC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-30 | 1,004.00 | 1,010.00 | 984.00 | 997.00 | 9,970.00 | 8,561 |
| 2024-09-27 | 1,019.00 | 1,030.00 | 992.00 | 1,004.00 | 10,040.00 | 14,210 |
| 2024-09-26 | 1,033.00 | 1,035.00 | 1,015.00 | 1,019.00 | 10,190.00 | 5,888 |
| 2024-09-25 | 1,034.00 | 1,034.00 | 1,015.00 | 1,028.00 | 10,280.00 | 4,689 |
| 2024-09-24 | 1,060.00 | 1,060.00 | 1,014.00 | 1,035.00 | 10,350.00 | 5,673 |
| 2024-09-23 | 1,044.00 | 1,075.00 | 1,033.00 | 1,052.00 | 10,520.00 | 6,766 |
| 2024-09-20 | 1,035.00 | 1,057.00 | 1,018.00 | 1,030.00 | 10,300.00 | 12,133 |
| 2024-09-19 | 1,056.00 | 1,056.00 | 1,005.00 | 1,034.00 | 10,340.00 | 17,340 |
| 2024-09-13 | 1,075.00 | 1,079.00 | 1,038.00 | 1,056.00 | 10,560.00 | 5,326 |
| 2024-09-12 | 1,028.00 | 1,069.00 | 1,028.00 | 1,069.00 | 10,690.00 | 9,022 |
| 2024-09-11 | 1,051.00 | 1,062.00 | 1,020.00 | 1,027.00 | 10,270.00 | 5,799 |
| 2024-09-10 | 1,037.00 | 1,083.00 | 1,023.00 | 1,051.00 | 10,510.00 | 9,719 |
| 2024-09-09 | 1,030.00 | 1,088.00 | 1,030.00 | 1,043.00 | 10,430.00 | 8,058 |
| 2024-09-06 | 1,066.00 | 1,092.00 | 1,057.00 | 1,083.00 | 10,830.00 | 10,601 |
| 2024-09-05 | 1,095.00 | 1,100.00 | 1,063.00 | 1,092.00 | 10,920.00 | 6,651 |
| 2024-09-04 | 1,050.00 | 1,095.00 | 1,050.00 | 1,088.00 | 10,880.00 | 12,176 |
| 2024-09-03 | 1,113.00 | 1,118.00 | 1,096.00 | 1,110.00 | 11,100.00 | 4,512 |
| 2024-09-02 | 1,107.00 | 1,115.00 | 1,090.00 | 1,113.00 | 11,130.00 | 8,373 |
| 2024-08-30 | 1,097.00 | 1,112.00 | 1,075.00 | 1,112.00 | 11,120.00 | 5,672 |
| 2024-08-29 | 1,085.00 | 1,109.00 | 1,072.00 | 1,109.00 | 11,090.00 | 7,752 |
| 2024-08-28 | 1,136.00 | 1,139.00 | 1,065.00 | 1,085.00 | 10,850.00 | 22,980 |
| 2024-08-27 | 1,072.00 | 1,130.00 | 1,065.00 | 1,130.00 | 11,300.00 | 39,467 |
| 2024-08-26 | 1,069.00 | 1,089.00 | 1,050.00 | 1,072.00 | 10,720.00 | 12,097 |
| 2024-08-23 | 1,056.00 | 1,073.00 | 1,033.00 | 1,069.00 | 10,690.00 | 10,818 |
| 2024-08-22 | 1,075.00 | 1,085.00 | 1,040.00 | 1,061.00 | 10,610.00 | 5,400 |
| 2024-08-21 | 1,062.00 | 1,085.00 | 1,058.00 | 1,062.00 | 10,620.00 | 11,096 |
| 2024-08-20 | 1,045.00 | 1,076.00 | 1,043.00 | 1,067.00 | 10,670.00 | 19,540 |
| 2024-08-19 | 1,020.00 | 1,141.00 | 1,009.00 | 1,044.00 | 10,440.00 | 178,288 |
| 2024-08-16 | 1,044.00 | 1,044.00 | 1,011.00 | 1,013.00 | 10,130.00 | 5,149 |
| 2024-08-14 | 1,011.00 | 1,022.00 | 1,001.00 | 1,016.00 | 10,160.00 | 3,202 |
| 2024-08-13 | 1,033.00 | 1,033.00 | 1,006.00 | 1,008.00 | 10,080.00 | 3,836 |
| 2024-08-12 | 999.00 | 1,045.00 | 999.00 | 1,033.00 | 10,330.00 | 15,350 |
| 2024-08-09 | 931.00 | 1,020.00 | 931.00 | 999.00 | 9,990.00 | 19,144 |
| 2024-08-08 | 900.00 | 953.00 | 900.00 | 932.00 | 9,320.00 | 13,602 |
| 2024-08-07 | 874.00 | 968.00 | 874.00 | 956.00 | 9,560.00 | 12,368 |
| 2024-08-06 | 874.00 | 943.00 | 874.00 | 922.00 | 9,220.00 | 34,593 |
| 2024-08-05 | 1,023.00 | 1,023.00 | 871.00 | 874.00 | 8,740.00 | 50,956 |
| 2024-08-02 | 1,055.00 | 1,055.00 | 1,025.00 | 1,025.00 | 10,250.00 | 13,577 |
| 2024-08-01 | 1,051.00 | 1,057.00 | 1,042.00 | 1,055.00 | 10,550.00 | 7,460 |
| 2024-07-31 | 1,030.00 | 1,058.00 | 1,021.00 | 1,044.00 | 10,440.00 | 13,629 |
| 2024-07-30 | 1,040.00 | 1,171.00 | 1,029.00 | 1,039.00 | 10,390.00 | 119,812 |
| 2024-07-29 | 1,021.00 | 1,033.00 | 1,021.00 | 1,031.00 | 10,310.00 | 4,620 |
| 2024-07-26 | 1,031.00 | 1,035.00 | 1,015.00 | 1,024.00 | 10,240.00 | 3,168 |
| 2024-07-25 | 1,032.00 | 1,039.00 | 1,011.00 | 1,023.00 | 10,230.00 | 20,593 |
| 2024-07-24 | 1,050.00 | 1,053.00 | 1,031.00 | 1,031.00 | 10,310.00 | 5,006 |
| 2024-07-23 | 1,047.00 | 1,065.00 | 1,044.00 | 1,044.00 | 10,440.00 | 5,471 |
| 2024-07-22 | 1,044.00 | 1,055.00 | 1,032.00 | 1,047.00 | 10,470.00 | 10,345 |
| 2024-07-19 | 1,049.00 | 1,070.00 | 1,040.00 | 1,044.00 | 10,440.00 | 11,553 |
| 2024-07-18 | 1,060.00 | 1,075.00 | 1,042.00 | 1,061.00 | 10,610.00 | 8,919 |
| 2024-07-17 | 1,071.00 | 1,085.00 | 1,061.00 | 1,071.00 | 10,710.00 | 7,473 |
| 2024-07-16 | 1,050.00 | 1,082.00 | 1,050.00 | 1,071.00 | 10,710.00 | 8,813 |
| 2024-07-15 | 1,067.00 | 1,070.00 | 1,050.00 | 1,050.00 | 10,500.00 | 12,205 |
| 2024-07-12 | 1,066.00 | 1,085.00 | 1,045.00 | 1,067.00 | 10,670.00 | 18,341 |
| 2024-07-11 | 1,033.00 | 1,189.00 | 1,033.00 | 1,086.00 | 10,860.00 | 275,093 |
| 2024-07-10 | 1,015.00 | 1,055.00 | 1,015.00 | 1,030.00 | 10,300.00 | 10,181 |
| 2024-07-09 | 1,030.00 | 1,040.00 | 1,019.00 | 1,020.00 | 10,200.00 | 7,631 |
| 2024-07-08 | 1,038.00 | 1,038.00 | 1,013.00 | 1,030.00 | 10,300.00 | 7,620 |
| 2024-07-05 | 1,009.00 | 1,064.00 | 1,009.00 | 1,034.00 | 10,340.00 | 14,025 |
| 2024-07-04 | 1,033.00 | 1,044.00 | 1,009.00 | 1,009.00 | 10,090.00 | 23,516 |
| 2024-07-03 | 1,030.00 | 1,060.00 | 1,030.00 | 1,035.00 | 10,350.00 | 16,448 |
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.