KWANGJIN WINTEC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 5,980.00 | 6,140.00 | 5,810.00 | 6,040.00 | 6,040.00 | 6,779 |
| 2026-10-19 | 5,600.00 | 6,100.00 | 5,600.00 | 5,990.00 | 5,990.00 | 9,222 |
| 2026-10-16 | 5,600.00 | 6,010.00 | 5,590.00 | 5,850.00 | 5,850.00 | 7,048 |
| 2026-10-15 | 5,780.00 | 5,930.00 | 5,650.00 | 5,660.00 | 5,660.00 | 12,464 |
| 2026-10-14 | 6,060.00 | 6,100.00 | 5,900.00 | 6,040.00 | 6,040.00 | 9,547 |
| 2026-10-13 | 5,990.00 | 6,180.00 | 5,800.00 | 6,170.00 | 6,170.00 | 11,848 |
| 2026-10-12 | 5,970.00 | 6,190.00 | 5,780.00 | 6,190.00 | 6,190.00 | 6,777 |
| 2026-10-08 | 6,130.00 | 6,130.00 | 5,860.00 | 5,980.00 | 5,980.00 | 1,629 |
| 2026-10-07 | 6,010.00 | 6,010.00 | 5,900.00 | 5,990.00 | 5,990.00 | 3,363 |
| 2026-10-06 | 6,100.00 | 6,100.00 | 5,920.00 | 6,000.00 | 6,000.00 | 1,213 |
| 2026-10-02 | 6,000.00 | 6,190.00 | 5,850.00 | 6,020.00 | 6,020.00 | 8,961 |
| 2026-10-01 | 6,000.00 | 6,070.00 | 5,810.00 | 6,000.00 | 6,000.00 | 8,289 |
| 2026-09-30 | 6,100.00 | 6,110.00 | 5,820.00 | 5,920.00 | 5,920.00 | 9,871 |
| 2026-09-29 | 5,850.00 | 5,970.00 | 5,830.00 | 5,850.00 | 5,850.00 | 4,300 |
| 2026-09-28 | 5,970.00 | 5,970.00 | 5,870.00 | 5,950.00 | 5,950.00 | 5,014 |
| 2026-09-23 | 6,040.00 | 6,040.00 | 5,870.00 | 5,900.00 | 5,900.00 | 6,292 |
| 2026-09-22 | 5,990.00 | 6,100.00 | 5,860.00 | 6,040.00 | 6,040.00 | 13,261 |
| 2026-09-21 | 6,010.00 | 6,050.00 | 5,930.00 | 6,030.00 | 6,030.00 | 14,131 |
| 2026-09-18 | 6,060.00 | 6,150.00 | 5,940.00 | 6,050.00 | 6,050.00 | 11,299 |
| 2026-09-17 | 6,200.00 | 6,200.00 | 5,880.00 | 6,130.00 | 6,130.00 | 29,279 |
| 2026-09-16 | 6,060.00 | 6,210.00 | 5,840.00 | 6,210.00 | 6,210.00 | 21,987 |
| 2026-09-15 | 6,000.00 | 6,200.00 | 5,830.00 | 6,000.00 | 6,000.00 | 11,150 |
| 2026-09-14 | 6,130.00 | 6,220.00 | 5,920.00 | 6,000.00 | 6,000.00 | 17,392 |
| 2026-09-11 | 6,090.00 | 6,220.00 | 5,900.00 | 6,220.00 | 6,220.00 | 15,927 |
| 2026-09-10 | 6,010.00 | 6,200.00 | 5,850.00 | 6,200.00 | 6,200.00 | 12,259 |
| 2026-09-09 | 6,050.00 | 6,120.00 | 5,830.00 | 6,100.00 | 6,100.00 | 12,597 |
| 2026-09-08 | 6,100.00 | 6,190.00 | 5,940.00 | 6,110.00 | 6,110.00 | 6,176 |
| 2026-09-07 | 6,070.00 | 6,210.00 | 5,950.00 | 6,190.00 | 6,190.00 | 9,389 |
| 2026-09-04 | 6,130.00 | 6,140.00 | 5,930.00 | 6,140.00 | 6,140.00 | 5,986 |
| 2026-09-03 | 6,010.00 | 6,140.00 | 5,900.00 | 6,130.00 | 6,130.00 | 3,934 |
| 2026-09-02 | 5,910.00 | 6,150.00 | 5,730.00 | 6,150.00 | 6,150.00 | 11,695 |
| 2026-09-01 | 5,990.00 | 6,120.00 | 5,840.00 | 6,120.00 | 6,120.00 | 12,732 |
| 2026-08-31 | 5,940.00 | 6,050.00 | 5,780.00 | 6,050.00 | 6,050.00 | 12,939 |
| 2026-08-28 | 5,930.00 | 5,970.00 | 5,830.00 | 5,940.00 | 5,940.00 | 12,631 |
| 2026-08-27 | 5,950.00 | 5,950.00 | 5,700.00 | 5,930.00 | 5,930.00 | 10,065 |
| 2026-08-26 | 5,940.00 | 5,990.00 | 5,680.00 | 5,940.00 | 5,940.00 | 14,139 |
| 2026-08-25 | 5,660.00 | 5,940.00 | 5,500.00 | 5,940.00 | 5,940.00 | 22,889 |
| 2026-08-24 | 5,730.00 | 5,800.00 | 5,560.00 | 5,680.00 | 5,680.00 | 27,833 |
| 2026-08-21 | 6,150.00 | 6,150.00 | 5,680.00 | 5,770.00 | 5,770.00 | 52,698 |
| 2026-08-20 | 7,200.00 | 7,800.00 | 5,770.00 | 5,980.00 | 5,980.00 | 275,826 |
| 2026-08-19 | 5,170.00 | 6,760.00 | 5,170.00 | 6,760.00 | 6,760.00 | 315,332 |
| 2026-08-18 | 4,990.00 | 5,470.00 | 4,990.00 | 5,200.00 | 5,200.00 | 22,344 |
| 2026-07-21 | 450.00 | 503.00 | 450.00 | 499.00 | 4,990.00 | 44,163 |
| 2026-07-20 | 524.00 | 529.00 | 491.00 | 515.00 | 5,150.00 | 18,382 |
| 2026-07-16 | 505.00 | 535.00 | 498.00 | 529.00 | 5,290.00 | 17,148 |
| 2026-07-15 | 491.00 | 506.00 | 485.00 | 500.00 | 5,000.00 | 7,097 |
| 2026-07-14 | 482.00 | 499.00 | 464.00 | 499.00 | 4,990.00 | 29,886 |
| 2026-07-13 | 518.00 | 533.00 | 458.00 | 482.00 | 4,820.00 | 23,246 |
| 2026-07-10 | 480.00 | 509.00 | 480.00 | 506.00 | 5,060.00 | 6,354 |
| 2026-07-09 | 470.00 | 495.00 | 467.00 | 478.00 | 4,780.00 | 6,565 |
| 2026-07-08 | 503.00 | 504.00 | 475.00 | 491.00 | 4,910.00 | 12,983 |
| 2026-07-07 | 502.00 | 510.00 | 486.00 | 503.00 | 5,030.00 | 7,083 |
| 2026-07-06 | 492.00 | 507.00 | 481.00 | 497.00 | 4,970.00 | 14,197 |
| 2026-07-03 | 500.00 | 510.00 | 492.00 | 492.00 | 4,920.00 | 6,329 |
| 2026-07-02 | 499.00 | 509.00 | 494.00 | 500.00 | 5,000.00 | 5,747 |
| 2026-07-01 | 499.00 | 525.00 | 498.00 | 505.00 | 5,050.00 | 9,918 |
| 2026-06-30 | 510.00 | 522.00 | 497.00 | 499.00 | 4,990.00 | 10,417 |
| 2026-06-29 | 509.00 | 530.00 | 507.00 | 510.00 | 5,100.00 | 6,608 |
| 2026-06-26 | 523.00 | 523.00 | 488.00 | 514.00 | 5,140.00 | 15,585 |
| 2026-06-25 | 519.00 | 535.00 | 492.00 | 525.00 | 5,250.00 | 13,431 |
Page 1 of 4 · 227 trading daysOlder →
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.