WINS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 10,950.00 | 11,040.00 | 10,890.00 | 10,970.00 | 10,970.00 | 13,867 |
| 2026-10-15 | 10,810.00 | 10,910.00 | 10,670.00 | 10,820.00 | 10,820.00 | 37,987 |
| 2026-10-14 | 11,020.00 | 11,220.00 | 10,920.00 | 11,000.00 | 11,000.00 | 17,677 |
| 2026-10-13 | 10,990.00 | 11,040.00 | 10,800.00 | 11,010.00 | 11,010.00 | 18,059 |
| 2026-10-12 | 10,890.00 | 11,120.00 | 10,890.00 | 10,990.00 | 10,990.00 | 24,057 |
| 2026-10-08 | 11,030.00 | 11,030.00 | 10,800.00 | 10,880.00 | 10,880.00 | 15,030 |
| 2026-10-07 | 11,160.00 | 11,270.00 | 10,900.00 | 11,000.00 | 11,000.00 | 31,226 |
| 2026-10-06 | 11,380.00 | 11,500.00 | 11,020.00 | 11,210.00 | 11,210.00 | 81,325 |
| 2026-10-02 | 10,660.00 | 10,780.00 | 10,660.00 | 10,700.00 | 10,700.00 | 5,580 |
| 2026-10-01 | 10,740.00 | 10,750.00 | 10,630.00 | 10,670.00 | 10,670.00 | 13,014 |
| 2026-09-30 | 10,770.00 | 10,895.00 | 10,740.00 | 10,770.00 | 10,770.00 | 7,013 |
| 2026-09-29 | 10,940.00 | 10,940.00 | 10,770.00 | 10,840.00 | 10,840.00 | 13,849 |
| 2026-09-28 | 10,730.00 | 10,950.00 | 10,730.00 | 10,940.00 | 10,940.00 | 6,681 |
| 2026-09-23 | 10,840.00 | 10,840.00 | 10,720.00 | 10,750.00 | 10,750.00 | 5,361 |
| 2026-09-22 | 10,820.00 | 10,820.00 | 10,680.00 | 10,750.00 | 10,750.00 | 10,208 |
| 2026-09-21 | 10,730.00 | 10,810.00 | 10,690.00 | 10,780.00 | 10,780.00 | 7,561 |
| 2026-09-18 | 10,750.00 | 10,810.00 | 10,700.00 | 10,750.00 | 10,750.00 | 13,472 |
| 2026-09-17 | 10,690.00 | 10,810.00 | 10,690.00 | 10,790.00 | 10,790.00 | 2,735 |
| 2026-09-16 | 10,800.00 | 10,960.00 | 10,690.00 | 10,750.00 | 10,750.00 | 11,648 |
| 2026-09-15 | 11,020.00 | 11,020.00 | 10,790.00 | 10,890.00 | 10,890.00 | 16,717 |
| 2026-09-14 | 10,710.00 | 10,980.00 | 10,550.00 | 10,810.00 | 10,810.00 | 40,175 |
| 2026-09-11 | 10,630.00 | 10,810.00 | 10,510.00 | 10,640.00 | 10,640.00 | 25,222 |
| 2026-09-10 | 10,630.00 | 10,630.00 | 10,470.00 | 10,630.00 | 10,630.00 | 5,739 |
| 2026-09-09 | 10,750.00 | 10,750.00 | 10,150.00 | 10,630.00 | 10,630.00 | 4,872 |
| 2026-09-08 | 10,780.00 | 10,840.00 | 10,620.00 | 10,690.00 | 10,690.00 | 7,624 |
| 2026-09-07 | 10,850.00 | 10,850.00 | 10,720.00 | 10,840.00 | 10,840.00 | 5,267 |
| 2026-09-04 | 10,730.00 | 10,850.00 | 10,720.00 | 10,850.00 | 10,850.00 | 5,774 |
| 2026-09-03 | 10,650.00 | 10,810.00 | 10,570.00 | 10,800.00 | 10,800.00 | 32,177 |
| 2026-09-02 | 10,750.00 | 10,840.00 | 10,600.00 | 10,740.00 | 10,740.00 | 10,135 |
| 2026-09-01 | 10,610.00 | 10,750.00 | 10,580.00 | 10,750.00 | 10,750.00 | 15,765 |
| 2026-08-31 | 10,710.00 | 10,710.00 | 10,450.00 | 10,600.00 | 10,600.00 | 9,315 |
| 2026-08-28 | 10,490.00 | 10,750.00 | 10,400.00 | 10,710.00 | 10,710.00 | 10,724 |
| 2026-08-27 | 10,510.00 | 10,540.00 | 10,400.00 | 10,490.00 | 10,490.00 | 7,379 |
| 2026-08-26 | 10,450.00 | 10,530.00 | 10,400.00 | 10,500.00 | 10,500.00 | 10,620 |
| 2026-08-25 | 10,410.00 | 10,470.00 | 10,300.00 | 10,450.00 | 10,450.00 | 6,083 |
| 2026-08-24 | 10,420.00 | 10,440.00 | 10,300.00 | 10,410.00 | 10,410.00 | 6,049 |
| 2026-08-21 | 10,490.00 | 10,490.00 | 10,270.00 | 10,410.00 | 10,410.00 | 8,217 |
| 2026-08-20 | 10,520.00 | 10,560.00 | 10,460.00 | 10,500.00 | 10,500.00 | 4,503 |
| 2026-08-19 | 10,430.00 | 10,530.00 | 10,360.00 | 10,500.00 | 10,500.00 | 12,060 |
| 2026-08-18 | 10,680.00 | 10,680.00 | 10,440.00 | 10,530.00 | 10,530.00 | 10,901 |
| 2026-08-14 | 10,600.00 | 10,680.00 | 10,550.00 | 10,680.00 | 10,680.00 | 6,854 |
| 2026-08-13 | 10,760.00 | 10,800.00 | 10,510.00 | 10,620.00 | 10,620.00 | 19,340 |
| 2026-08-12 | 10,910.00 | 10,940.00 | 10,730.00 | 10,800.00 | 10,800.00 | 17,000 |
| 2026-08-11 | 10,940.00 | 10,960.00 | 10,770.00 | 10,910.00 | 10,910.00 | 15,894 |
| 2026-08-10 | 10,680.00 | 10,960.00 | 10,680.00 | 10,940.00 | 10,940.00 | 18,356 |
| 2026-08-07 | 10,650.00 | 10,940.00 | 10,600.00 | 10,680.00 | 10,680.00 | 12,193 |
| 2026-08-06 | 10,600.00 | 10,670.00 | 10,520.00 | 10,640.00 | 10,640.00 | 4,839 |
| 2026-08-05 | 10,670.00 | 10,750.00 | 10,470.00 | 10,640.00 | 10,640.00 | 12,432 |
| 2026-08-04 | 10,250.00 | 10,680.00 | 10,250.00 | 10,670.00 | 10,670.00 | 18,779 |
| 2026-08-03 | 10,270.00 | 10,450.00 | 10,200.00 | 10,310.00 | 10,310.00 | 23,251 |
| 2026-07-31 | 10,220.00 | 10,290.00 | 10,110.00 | 10,270.00 | 10,270.00 | 10,383 |
| 2026-07-30 | 9,910.00 | 10,330.00 | 9,910.00 | 10,070.00 | 10,070.00 | 23,470 |
| 2026-07-29 | 10,110.00 | 10,320.00 | 9,870.00 | 10,050.00 | 10,050.00 | 31,848 |
| 2026-07-28 | 10,400.00 | 10,440.00 | 10,110.00 | 10,210.00 | 10,210.00 | 14,324 |
| 2026-07-27 | 10,480.00 | 10,580.00 | 10,340.00 | 10,400.00 | 10,400.00 | 5,657 |
| 2026-07-24 | 10,400.00 | 10,630.00 | 10,350.00 | 10,400.00 | 10,400.00 | 27,225 |
| 2026-07-23 | 10,280.00 | 10,400.00 | 10,210.00 | 10,400.00 | 10,400.00 | 15,960 |
| 2026-07-22 | 10,130.00 | 10,430.00 | 10,130.00 | 10,200.00 | 10,200.00 | 27,251 |
| 2026-07-21 | 10,180.00 | 10,260.00 | 10,050.00 | 10,110.00 | 10,110.00 | 24,781 |
| 2026-07-20 | 10,310.00 | 10,310.00 | 10,040.00 | 10,190.00 | 10,190.00 | 9,398 |
Page 1 of 5 · 243 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 800.0000 KRW |
| 2024-12-27 | 800.0000 KRW |
| 2023-12-27 | 500.0000 KRW |
| 2022-12-28 | 500.0000 KRW |
| 2021-12-29 | 500.0000 KRW |
| 2020-12-29 | 400.0000 KRW |
| 2019-12-27 | 350.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.