WINS Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-31	12,450.00	12,460.00	11,850.00	11,990.00	10,090.05	21,085
2023-10-30	12,360.00	12,490.00	12,300.00	12,400.00	10,435.08	5,613
2023-10-27	12,370.00	12,430.00	12,100.00	12,360.00	10,401.42	17,501
2023-10-26	12,390.00	12,390.00	12,190.00	12,370.00	10,409.83	11,132
2023-10-25	12,210.00	12,470.00	12,210.00	12,450.00	10,477.16	18,151
2023-10-24	12,250.00	12,430.00	12,030.00	12,210.00	10,275.19	16,872
2023-10-23	12,470.00	12,550.00	12,230.00	12,230.00	10,292.02	14,892
2023-10-20	12,420.00	12,610.00	12,080.00	12,470.00	10,493.99	28,694
2023-10-19	12,400.00	12,640.00	12,250.00	12,420.00	10,451.91	21,640
2023-10-18	12,780.00	12,860.00	12,510.00	12,560.00	10,569.73	25,772
2023-10-17	13,160.00	13,160.00	12,790.00	12,800.00	10,771.70	33,206
2023-10-16	13,180.00	13,200.00	12,840.00	13,160.00	11,074.65	18,068
2023-10-13	13,180.00	13,290.00	13,030.00	13,200.00	11,108.31	14,790
2023-10-12	13,260.00	13,300.00	13,030.00	13,180.00	11,091.48	15,753
2023-10-11	13,050.00	13,230.00	12,980.00	13,180.00	11,091.48	18,921
2023-10-10	12,990.00	13,200.00	12,810.00	13,050.00	10,982.08	19,608
2023-10-06	12,800.00	13,180.00	12,710.00	13,050.00	10,982.08	20,592
2023-10-05	12,650.00	12,950.00	12,650.00	12,800.00	10,771.70	12,867
2023-10-04	12,720.00	13,000.00	12,610.00	12,750.00	10,729.62	23,582
2023-09-27	12,800.00	12,850.00	12,570.00	12,720.00	10,704.37	20,362
2023-09-26	12,790.00	12,790.00	12,590.00	12,600.00	10,603.39	11,310
2023-09-25	12,950.00	12,950.00	12,700.00	12,700.00	10,687.54	12,863
2023-09-22	12,910.00	13,130.00	12,830.00	12,930.00	10,881.10	29,495
2023-09-21	13,350.00	13,370.00	12,990.00	13,140.00	11,057.82	19,535
2023-09-20	13,290.00	13,380.00	13,150.00	13,350.00	11,234.54	20,275
2023-09-19	13,240.00	13,410.00	13,130.00	13,280.00	11,175.63	19,618
2023-09-18	13,200.00	13,200.00	13,040.00	13,170.00	11,083.06	13,803
2023-09-15	13,070.00	13,200.00	13,020.00	13,110.00	11,032.57	17,536
2023-09-14	12,960.00	13,120.00	12,870.00	13,080.00	11,007.33	21,856
2023-09-13	13,420.00	13,520.00	12,950.00	13,030.00	10,965.25	29,812
2023-09-12	13,280.00	13,590.00	13,280.00	13,490.00	11,352.36	28,357
2023-09-11	13,230.00	13,430.00	13,070.00	13,400.00	11,276.62	26,624
2023-09-08	13,380.00	13,380.00	13,100.00	13,230.00	11,133.56	24,676
2023-09-07	13,660.00	13,660.00	13,060.00	13,380.00	11,259.79	50,770
2023-09-06	13,400.00	13,620.00	13,110.00	13,570.00	11,419.68	76,114
2023-09-05	13,280.00	13,440.00	12,980.00	13,150.00	11,066.23	56,750
2023-09-04	13,600.00	13,650.00	13,280.00	13,400.00	11,276.62	27,428
2023-09-01	13,410.00	13,830.00	13,360.00	13,670.00	11,503.83	48,711
2023-08-31	13,600.00	13,690.00	13,280.00	13,360.00	11,242.96	25,765
2023-08-30	13,500.00	13,780.00	13,450.00	13,610.00	11,453.34	49,086
2023-08-29	13,240.00	13,460.00	13,120.00	13,440.00	11,310.28	35,973
2023-08-28	13,110.00	13,320.00	12,950.00	13,240.00	11,141.97	55,479
2023-08-25	12,830.00	13,080.00	12,710.00	13,020.00	10,956.83	40,198
2023-08-24	12,850.00	12,990.00	12,740.00	12,830.00	10,796.94	26,863
2023-08-23	12,650.00	12,870.00	12,510.00	12,870.00	10,830.60	30,341
2023-08-22	12,600.00	12,650.00	12,430.00	12,530.00	10,544.48	13,978
2023-08-21	12,850.00	12,870.00	12,560.00	12,580.00	10,586.56	16,887
2023-08-18	12,630.00	12,790.00	12,400.00	12,730.00	10,712.79	22,508
2023-08-17	12,730.00	12,730.00	12,320.00	12,630.00	10,628.63	24,932
2023-08-16	12,510.00	12,740.00	12,460.00	12,730.00	10,712.79	21,052
2023-08-14	12,960.00	12,960.00	12,600.00	12,680.00	10,670.71	34,557
2023-08-11	12,830.00	12,990.00	12,800.00	12,960.00	10,906.34	42,814
2023-08-10	12,700.00	12,850.00	12,590.00	12,810.00	10,780.11	34,867
2023-08-09	12,660.00	12,700.00	12,510.00	12,650.00	10,645.46	29,498
2023-08-08	12,730.00	12,760.00	12,510.00	12,640.00	10,637.05	55,300
2023-08-07	12,560.00	12,570.00	12,380.00	12,560.00	10,569.73	21,786
2023-08-04	12,450.00	12,590.00	12,370.00	12,560.00	10,569.73	18,813
2023-08-03	12,280.00	12,600.00	12,150.00	12,520.00	10,536.06	45,215
2023-08-02	12,630.00	12,630.00	12,270.00	12,290.00	10,342.51	35,833
2023-08-01	12,500.00	12,590.00	12,310.00	12,450.00	10,477.16	83,949

← NewerPage 13 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.