WINS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-24 | 14,350.00 | 14,450.00 | 14,250.00 | 14,370.00 | 12,597.20 | 20,380 |
| 2024-07-23 | 14,100.00 | 14,460.00 | 14,100.00 | 14,430.00 | 12,649.80 | 39,518 |
| 2024-07-22 | 13,870.00 | 14,230.00 | 13,870.00 | 14,100.00 | 12,360.51 | 53,928 |
| 2024-07-19 | 13,720.00 | 13,840.00 | 13,600.00 | 13,800.00 | 12,097.52 | 9,268 |
| 2024-07-18 | 13,790.00 | 13,790.00 | 13,620.00 | 13,720.00 | 12,027.39 | 9,246 |
| 2024-07-17 | 13,870.00 | 14,090.00 | 13,650.00 | 13,790.00 | 12,088.76 | 17,048 |
| 2024-07-16 | 13,890.00 | 13,940.00 | 13,780.00 | 13,860.00 | 12,150.12 | 11,385 |
| 2024-07-15 | 13,980.00 | 13,980.00 | 13,750.00 | 13,970.00 | 12,246.55 | 17,215 |
| 2024-07-12 | 13,960.00 | 13,990.00 | 13,850.00 | 13,990.00 | 12,264.08 | 7,352 |
| 2024-07-11 | 13,790.00 | 13,980.00 | 13,750.00 | 13,960.00 | 12,237.78 | 9,341 |
| 2024-07-10 | 13,850.00 | 13,850.00 | 13,660.00 | 13,790.00 | 12,088.76 | 7,453 |
| 2024-07-09 | 13,580.00 | 13,700.00 | 13,530.00 | 13,650.00 | 11,966.03 | 9,600 |
| 2024-07-08 | 13,600.00 | 13,650.00 | 13,420.00 | 13,620.00 | 11,939.73 | 12,132 |
| 2024-07-05 | 13,550.00 | 13,620.00 | 13,450.00 | 13,590.00 | 11,913.43 | 16,815 |
| 2024-07-04 | 13,890.00 | 14,050.00 | 13,380.00 | 13,550.00 | 11,878.36 | 43,895 |
| 2024-07-03 | 14,200.00 | 14,200.00 | 13,850.00 | 13,930.00 | 12,211.48 | 22,190 |
| 2024-07-02 | 14,160.00 | 14,360.00 | 14,000.00 | 14,210.00 | 12,456.94 | 29,260 |
| 2024-07-01 | 14,670.00 | 14,810.00 | 14,250.00 | 14,280.00 | 12,518.31 | 17,964 |
| 2024-06-28 | 14,620.00 | 14,950.00 | 14,620.00 | 14,670.00 | 12,860.19 | 41,958 |
| 2024-06-27 | 14,590.00 | 14,740.00 | 14,550.00 | 14,660.00 | 12,851.43 | 41,259 |
| 2024-06-26 | 14,740.00 | 14,740.00 | 14,400.00 | 14,660.00 | 12,851.43 | 32,936 |
| 2024-06-25 | 13,960.00 | 14,720.00 | 13,910.00 | 14,720.00 | 12,904.02 | 109,196 |
| 2024-06-24 | 13,850.00 | 13,990.00 | 13,660.00 | 13,900.00 | 12,185.19 | 28,751 |
| 2024-06-21 | 13,880.00 | 13,890.00 | 13,700.00 | 13,800.00 | 12,097.52 | 15,340 |
| 2024-06-20 | 13,650.00 | 13,900.00 | 13,610.00 | 13,870.00 | 12,158.89 | 18,634 |
| 2024-06-19 | 13,900.00 | 14,000.00 | 13,610.00 | 13,690.00 | 12,001.09 | 15,394 |
| 2024-06-18 | 13,700.00 | 13,830.00 | 13,580.00 | 13,830.00 | 12,123.82 | 21,135 |
| 2024-06-17 | 13,660.00 | 13,760.00 | 13,530.00 | 13,700.00 | 12,009.86 | 18,562 |
| 2024-06-14 | 13,870.00 | 13,910.00 | 13,400.00 | 13,720.00 | 12,027.39 | 43,226 |
| 2024-06-13 | 13,790.00 | 13,910.00 | 13,700.00 | 13,870.00 | 12,158.89 | 28,853 |
| 2024-06-12 | 13,850.00 | 13,870.00 | 13,750.00 | 13,790.00 | 12,088.76 | 23,489 |
| 2024-06-11 | 13,600.00 | 14,050.00 | 13,600.00 | 13,850.00 | 12,141.35 | 70,958 |
| 2024-06-10 | 13,550.00 | 13,660.00 | 13,450.00 | 13,660.00 | 11,974.79 | 18,403 |
| 2024-06-07 | 13,450.00 | 13,600.00 | 13,360.00 | 13,600.00 | 11,922.20 | 42,299 |
| 2024-06-05 | 13,310.00 | 13,450.00 | 13,250.00 | 13,410.00 | 11,755.64 | 35,660 |
| 2024-06-04 | 13,130.00 | 13,320.00 | 13,130.00 | 13,310.00 | 11,667.97 | 48,041 |
| 2024-06-03 | 12,890.00 | 13,210.00 | 12,850.00 | 13,130.00 | 11,510.18 | 43,167 |
| 2024-05-31 | 12,760.00 | 12,950.00 | 12,720.00 | 12,820.00 | 11,238.42 | 8,063 |
| 2024-05-30 | 12,910.00 | 12,910.00 | 12,750.00 | 12,750.00 | 11,177.06 | 13,580 |
| 2024-05-29 | 13,120.00 | 13,120.00 | 12,890.00 | 12,920.00 | 11,326.09 | 16,126 |
| 2024-05-28 | 13,000.00 | 13,210.00 | 13,000.00 | 13,150.00 | 11,527.71 | 28,758 |
| 2024-05-27 | 13,100.00 | 13,150.00 | 12,900.00 | 13,040.00 | 11,431.28 | 10,323 |
| 2024-05-24 | 13,000.00 | 13,160.00 | 12,910.00 | 13,100.00 | 11,483.88 | 39,151 |
| 2024-05-23 | 13,150.00 | 13,150.00 | 12,970.00 | 13,020.00 | 11,413.75 | 9,918 |
| 2024-05-22 | 13,150.00 | 13,150.00 | 13,010.00 | 13,090.00 | 11,475.11 | 11,815 |
| 2024-05-21 | 13,040.00 | 13,170.00 | 12,980.00 | 13,150.00 | 11,527.71 | 20,591 |
| 2024-05-20 | 13,240.00 | 13,250.00 | 12,990.00 | 13,040.00 | 11,431.28 | 19,802 |
| 2024-05-17 | 13,230.00 | 13,270.00 | 13,110.00 | 13,240.00 | 11,606.61 | 17,304 |
| 2024-05-16 | 13,130.00 | 13,250.00 | 12,990.00 | 13,230.00 | 11,597.84 | 33,983 |
| 2024-05-14 | 12,880.00 | 13,130.00 | 12,810.00 | 13,070.00 | 11,457.58 | 35,342 |
| 2024-05-13 | 13,010.00 | 13,080.00 | 12,660.00 | 12,880.00 | 11,291.02 | 24,571 |
| 2024-05-10 | 13,120.00 | 13,130.00 | 12,810.00 | 12,810.00 | 11,229.66 | 11,523 |
| 2024-05-09 | 12,990.00 | 13,160.00 | 12,910.00 | 13,010.00 | 11,404.98 | 16,959 |
| 2024-05-08 | 13,000.00 | 13,120.00 | 12,800.00 | 12,980.00 | 11,378.68 | 32,906 |
| 2024-05-07 | 12,850.00 | 13,090.00 | 12,850.00 | 12,980.00 | 11,378.68 | 56,208 |
| 2024-05-03 | 12,750.00 | 12,980.00 | 12,750.00 | 12,850.00 | 11,264.72 | 71,902 |
| 2024-05-02 | 12,460.00 | 12,550.00 | 12,420.00 | 12,500.00 | 10,957.90 | 6,176 |
| 2024-04-30 | 12,540.00 | 12,550.00 | 12,470.00 | 12,550.00 | 11,001.73 | 2,833 |
| 2024-04-29 | 12,500.00 | 12,540.00 | 12,450.00 | 12,540.00 | 10,992.97 | 7,771 |
| 2024-04-26 | 12,550.00 | 12,550.00 | 12,420.00 | 12,500.00 | 10,957.90 | 5,797 |
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.