WINS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 12,340.00 | 12,500.00 | 12,300.00 | 12,500.00 | 10,957.90 | 8,578 |
| 2024-04-24 | 12,380.00 | 12,430.00 | 12,320.00 | 12,410.00 | 10,879.00 | 12,198 |
| 2024-04-23 | 12,260.00 | 12,350.00 | 12,200.00 | 12,340.00 | 10,817.64 | 7,705 |
| 2024-04-22 | 12,210.00 | 12,280.00 | 12,150.00 | 12,260.00 | 10,747.51 | 4,925 |
| 2024-04-19 | 12,320.00 | 12,320.00 | 12,020.00 | 12,210.00 | 10,703.68 | 7,985 |
| 2024-04-18 | 12,260.00 | 12,310.00 | 12,150.00 | 12,250.00 | 10,738.74 | 11,983 |
| 2024-04-17 | 12,170.00 | 12,250.00 | 12,100.00 | 12,220.00 | 10,712.44 | 10,766 |
| 2024-04-16 | 12,150.00 | 12,170.00 | 11,930.00 | 12,100.00 | 10,607.25 | 18,174 |
| 2024-04-15 | 12,160.00 | 12,350.00 | 12,060.00 | 12,170.00 | 10,668.61 | 15,224 |
| 2024-04-12 | 12,600.00 | 12,610.00 | 12,260.00 | 12,300.00 | 10,782.57 | 18,440 |
| 2024-04-11 | 12,400.00 | 12,490.00 | 12,330.00 | 12,490.00 | 10,949.13 | 8,815 |
| 2024-04-09 | 12,590.00 | 12,590.00 | 12,470.00 | 12,470.00 | 10,931.60 | 15,453 |
| 2024-04-08 | 12,620.00 | 12,680.00 | 12,580.00 | 12,590.00 | 11,036.80 | 10,297 |
| 2024-04-05 | 12,700.00 | 12,740.00 | 12,630.00 | 12,690.00 | 11,124.46 | 14,185 |
| 2024-04-04 | 12,850.00 | 12,850.00 | 12,650.00 | 12,740.00 | 11,168.29 | 8,982 |
| 2024-04-03 | 12,720.00 | 12,770.00 | 12,630.00 | 12,710.00 | 11,141.99 | 9,595 |
| 2024-04-02 | 12,830.00 | 12,850.00 | 12,710.00 | 12,710.00 | 11,141.99 | 17,255 |
| 2024-04-01 | 12,870.00 | 12,870.00 | 12,820.00 | 12,840.00 | 11,255.96 | 15,982 |
| 2024-03-29 | 12,870.00 | 12,920.00 | 12,800.00 | 12,870.00 | 11,282.25 | 10,682 |
| 2024-03-28 | 12,910.00 | 12,920.00 | 12,830.00 | 12,870.00 | 11,282.25 | 25,947 |
| 2024-03-27 | 12,980.00 | 12,980.00 | 12,870.00 | 12,910.00 | 11,317.32 | 21,090 |
| 2024-03-26 | 12,910.00 | 13,010.00 | 12,900.00 | 12,900.00 | 11,308.55 | 15,254 |
| 2024-03-25 | 12,910.00 | 13,020.00 | 12,850.00 | 12,980.00 | 11,378.68 | 12,160 |
| 2024-03-22 | 12,910.00 | 12,940.00 | 12,820.00 | 12,910.00 | 11,317.32 | 10,513 |
| 2024-03-21 | 12,950.00 | 12,980.00 | 12,860.00 | 12,870.00 | 11,282.25 | 12,252 |
| 2024-03-20 | 13,000.00 | 13,050.00 | 12,900.00 | 12,940.00 | 11,343.62 | 15,654 |
| 2024-03-19 | 13,140.00 | 13,140.00 | 12,940.00 | 12,990.00 | 11,387.45 | 23,875 |
| 2024-03-18 | 13,160.00 | 13,160.00 | 12,900.00 | 13,090.00 | 11,475.11 | 30,199 |
| 2024-03-15 | 12,820.00 | 13,250.00 | 12,680.00 | 13,160.00 | 11,536.48 | 46,710 |
| 2024-03-14 | 12,820.00 | 12,910.00 | 12,770.00 | 12,850.00 | 11,264.72 | 23,590 |
| 2024-03-13 | 12,800.00 | 12,840.00 | 12,750.00 | 12,820.00 | 11,238.42 | 12,678 |
| 2024-03-12 | 12,860.00 | 12,900.00 | 12,740.00 | 12,810.00 | 11,229.66 | 14,447 |
| 2024-03-11 | 12,830.00 | 12,900.00 | 12,800.00 | 12,860.00 | 11,273.49 | 6,020 |
| 2024-03-08 | 12,860.00 | 12,890.00 | 12,760.00 | 12,860.00 | 11,273.49 | 28,495 |
| 2024-03-07 | 12,840.00 | 12,840.00 | 12,700.00 | 12,800.00 | 11,220.89 | 34,148 |
| 2024-03-06 | 12,730.00 | 12,850.00 | 12,720.00 | 12,800.00 | 11,220.89 | 6,663 |
| 2024-03-05 | 12,780.00 | 12,910.00 | 12,770.00 | 12,780.00 | 11,203.36 | 19,986 |
| 2024-03-04 | 12,790.00 | 12,880.00 | 12,790.00 | 12,820.00 | 11,238.42 | 18,165 |
| 2024-02-29 | 12,850.00 | 12,850.00 | 12,750.00 | 12,800.00 | 11,220.89 | 20,377 |
| 2024-02-28 | 12,820.00 | 12,930.00 | 12,740.00 | 12,860.00 | 11,273.49 | 15,002 |
| 2024-02-27 | 12,890.00 | 12,950.00 | 12,800.00 | 12,820.00 | 11,238.42 | 10,007 |
| 2024-02-26 | 12,930.00 | 12,970.00 | 12,810.00 | 12,890.00 | 11,299.79 | 23,211 |
| 2024-02-23 | 13,010.00 | 13,090.00 | 12,870.00 | 12,930.00 | 11,334.85 | 8,117 |
| 2024-02-22 | 13,000.00 | 13,020.00 | 12,830.00 | 13,000.00 | 11,396.22 | 11,144 |
| 2024-02-21 | 13,080.00 | 13,080.00 | 12,900.00 | 12,950.00 | 11,352.39 | 10,547 |
| 2024-02-20 | 13,120.00 | 13,190.00 | 13,050.00 | 13,080.00 | 11,466.35 | 10,873 |
| 2024-02-19 | 13,030.00 | 13,240.00 | 13,020.00 | 13,190.00 | 11,562.78 | 24,824 |
| 2024-02-16 | 12,840.00 | 13,150.00 | 12,830.00 | 13,090.00 | 11,475.11 | 41,728 |
| 2024-02-15 | 12,910.00 | 12,930.00 | 12,770.00 | 12,840.00 | 11,255.96 | 13,585 |
| 2024-02-14 | 12,930.00 | 12,980.00 | 12,830.00 | 12,930.00 | 11,334.85 | 9,326 |
| 2024-02-13 | 13,000.00 | 13,060.00 | 12,950.00 | 12,980.00 | 11,378.68 | 23,731 |
| 2024-02-08 | 12,870.00 | 13,020.00 | 12,750.00 | 12,990.00 | 11,387.45 | 19,492 |
| 2024-02-07 | 12,940.00 | 12,940.00 | 12,740.00 | 12,870.00 | 11,282.25 | 10,059 |
| 2024-02-06 | 12,750.00 | 12,900.00 | 12,660.00 | 12,900.00 | 11,308.55 | 14,852 |
| 2024-02-05 | 13,000.00 | 13,010.00 | 12,690.00 | 12,750.00 | 11,177.06 | 17,360 |
| 2024-02-02 | 13,100.00 | 13,340.00 | 12,870.00 | 12,980.00 | 11,378.68 | 49,380 |
| 2024-02-01 | 12,950.00 | 13,090.00 | 12,800.00 | 12,990.00 | 11,387.45 | 27,448 |
| 2024-01-31 | 12,860.00 | 13,000.00 | 12,710.00 | 12,900.00 | 11,308.55 | 22,180 |
| 2024-01-30 | 13,110.00 | 13,110.00 | 12,760.00 | 12,880.00 | 11,291.02 | 33,056 |
| 2024-01-29 | 13,350.00 | 13,400.00 | 13,000.00 | 13,110.00 | 11,492.65 | 70,749 |
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.