WINS Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-26	13,350.00	13,440.00	13,170.00	13,300.00	11,659.21	35,430
2024-01-25	13,310.00	13,410.00	13,010.00	13,350.00	11,703.04	73,510
2024-01-24	13,230.00	13,370.00	13,120.00	13,310.00	11,667.97	37,022
2024-01-23	13,040.00	13,420.00	13,020.00	13,200.00	11,571.54	82,421
2024-01-22	12,800.00	13,110.00	12,600.00	13,040.00	11,431.28	80,970
2024-01-19	12,640.00	12,670.00	12,500.00	12,540.00	10,992.97	15,184
2024-01-18	12,550.00	12,620.00	12,530.00	12,590.00	11,036.80	14,879
2024-01-17	12,730.00	12,820.00	12,540.00	12,620.00	11,063.10	27,833
2024-01-16	12,520.00	12,780.00	12,400.00	12,730.00	11,159.53	43,959
2024-01-15	12,390.00	12,530.00	12,310.00	12,520.00	10,975.43	30,078
2024-01-12	12,410.00	12,490.00	12,230.00	12,380.00	10,852.71	46,102
2024-01-11	12,280.00	12,450.00	12,280.00	12,410.00	10,879.00	41,011
2024-01-10	12,300.00	12,330.00	12,230.00	12,320.00	10,800.11	41,613
2024-01-09	12,180.00	12,280.00	12,180.00	12,260.00	10,747.51	23,151
2024-01-08	12,070.00	12,220.00	11,980.00	12,180.00	10,677.38	31,933
2024-01-05	11,990.00	12,010.00	11,900.00	12,010.00	10,528.35	11,301
2024-01-04	12,050.00	12,050.00	11,880.00	11,950.00	10,475.75	36,836
2024-01-03	12,060.00	12,060.00	11,930.00	12,050.00	10,563.42	27,171
2024-01-02	12,130.00	12,130.00	12,000.00	12,060.00	10,572.18	25,619
2023-12-28	12,150.00	12,150.00	12,020.00	12,130.00	10,633.55	33,607
2023-12-27	12,250.00	12,250.00	12,090.00	12,150.00	10,651.08	35,980
2023-12-26	12,420.00	12,490.00	12,280.00	12,490.00	10,510.82	41,033
2023-12-22	12,410.00	12,410.00	12,310.00	12,390.00	10,426.66	26,650
2023-12-21	12,350.00	12,430.00	12,300.00	12,370.00	10,409.83	22,432
2023-12-20	12,290.00	12,360.00	12,260.00	12,350.00	10,393.00	15,375
2023-12-19	12,290.00	12,340.00	12,200.00	12,290.00	10,342.51	27,171
2023-12-18	12,220.00	12,310.00	12,170.00	12,290.00	10,342.51	33,512
2023-12-15	12,350.00	12,350.00	12,160.00	12,220.00	10,283.60	42,576
2023-12-14	12,340.00	12,360.00	12,220.00	12,350.00	10,393.00	19,172
2023-12-13	12,320.00	12,340.00	12,050.00	12,340.00	10,384.59	25,868
2023-12-12	12,340.00	12,340.00	12,230.00	12,320.00	10,367.76	17,533
2023-12-11	12,350.00	12,350.00	12,190.00	12,340.00	10,384.59	12,042
2023-12-08	12,340.00	12,340.00	12,240.00	12,310.00	10,359.34	8,055
2023-12-07	12,320.00	12,330.00	12,210.00	12,310.00	10,359.34	6,886
2023-12-06	12,300.00	12,330.00	12,230.00	12,320.00	10,367.76	9,568
2023-12-05	12,230.00	12,290.00	12,190.00	12,240.00	10,300.43	13,840
2023-12-04	12,220.00	12,230.00	12,100.00	12,230.00	10,292.02	18,204
2023-12-01	12,050.00	12,210.00	12,030.00	12,190.00	10,258.36	20,458
2023-11-30	12,110.00	12,180.00	12,020.00	12,130.00	10,207.86	20,667
2023-11-29	12,110.00	12,160.00	12,080.00	12,110.00	10,191.03	12,282
2023-11-28	12,110.00	12,150.00	12,090.00	12,110.00	10,191.03	4,776
2023-11-27	12,130.00	12,160.00	12,070.00	12,110.00	10,191.03	15,268
2023-11-24	12,100.00	12,130.00	12,050.00	12,100.00	10,182.62	10,216
2023-11-23	12,070.00	12,190.00	12,010.00	12,100.00	10,182.62	13,859
2023-11-22	12,130.00	12,130.00	11,970.00	12,050.00	10,140.54	27,544
2023-11-21	12,280.00	12,280.00	12,060.00	12,130.00	10,207.86	21,652
2023-11-20	12,220.00	12,220.00	12,100.00	12,170.00	10,241.53	12,146
2023-11-17	12,200.00	12,260.00	12,060.00	12,090.00	10,174.20	16,749
2023-11-16	12,240.00	12,270.00	12,150.00	12,200.00	10,266.77	12,551
2023-11-15	12,250.00	12,270.00	12,210.00	12,240.00	10,300.43	12,568
2023-11-14	12,030.00	12,160.00	12,030.00	12,160.00	10,233.11	8,905
2023-11-13	12,260.00	12,350.00	11,990.00	12,020.00	10,115.30	19,581
2023-11-10	12,250.00	12,260.00	12,170.00	12,260.00	10,317.26	5,832
2023-11-09	12,310.00	12,310.00	12,200.00	12,260.00	10,317.26	9,563
2023-11-08	12,280.00	12,360.00	12,230.00	12,320.00	10,367.76	20,552
2023-11-07	12,420.00	12,420.00	12,170.00	12,280.00	10,334.10	12,394
2023-11-06	12,340.00	12,480.00	12,180.00	12,420.00	10,451.91	25,011
2023-11-03	12,310.00	12,360.00	12,260.00	12,340.00	10,384.59	9,814
2023-11-02	12,160.00	12,390.00	12,110.00	12,300.00	10,350.93	23,410
2023-11-01	11,990.00	12,190.00	11,990.00	12,160.00	10,233.11	7,409

← NewerPage 12 of 21 · 1,223 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.