WINS Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-31	11,630.00	13,430.00	11,550.00	12,430.00	10,460.33	547,376
2023-07-28	11,510.00	11,650.00	11,410.00	11,630.00	9,787.10	7,216
2023-07-27	11,250.00	11,540.00	11,250.00	11,540.00	9,711.36	8,564
2023-07-26	11,660.00	11,780.00	11,220.00	11,440.00	9,627.20	67,606
2023-07-25	11,790.00	11,910.00	11,700.00	11,780.00	9,913.33	21,371
2023-07-24	11,900.00	11,940.00	11,780.00	11,860.00	9,980.65	23,476
2023-07-21	12,080.00	12,080.00	11,900.00	11,980.00	10,081.63	14,820
2023-07-20	12,070.00	12,070.00	11,950.00	12,050.00	10,140.54	5,170
2023-07-19	12,030.00	12,110.00	11,900.00	12,040.00	10,132.13	19,876
2023-07-18	12,030.00	12,100.00	11,960.00	11,980.00	10,081.63	15,109
2023-07-17	12,160.00	12,230.00	11,990.00	12,090.00	10,174.20	27,506
2023-07-14	12,230.00	12,240.00	12,070.00	12,230.00	10,292.02	13,547
2023-07-13	12,260.00	12,270.00	12,120.00	12,230.00	10,292.02	20,513
2023-07-12	12,330.00	12,330.00	12,060.00	12,250.00	10,308.85	8,155
2023-07-11	12,180.00	12,300.00	12,010.00	12,300.00	10,350.93	12,728
2023-07-10	12,070.00	12,360.00	11,950.00	12,180.00	10,249.94	10,363
2023-07-07	12,050.00	12,180.00	12,040.00	12,070.00	10,157.37	10,042
2023-07-06	12,340.00	12,340.00	12,100.00	12,100.00	10,182.62	36,089
2023-07-05	12,440.00	12,440.00	12,310.00	12,340.00	10,384.59	7,989
2023-07-04	12,430.00	12,450.00	12,300.00	12,440.00	10,468.74	12,858
2023-07-03	12,420.00	12,480.00	12,340.00	12,430.00	10,460.33	15,430
2023-06-30	12,460.00	12,460.00	12,280.00	12,410.00	10,443.50	7,619
2023-06-29	12,560.00	12,560.00	12,370.00	12,410.00	10,443.50	8,065
2023-06-28	12,520.00	12,520.00	12,410.00	12,480.00	10,502.40	10,255
2023-06-27	12,280.00	12,610.00	12,240.00	12,400.00	10,435.08	23,811
2023-06-26	12,250.00	12,310.00	12,200.00	12,280.00	10,334.10	9,624
2023-06-23	12,270.00	12,300.00	12,210.00	12,250.00	10,308.85	11,458
2023-06-22	12,320.00	12,320.00	12,230.00	12,250.00	10,308.85	6,099
2023-06-21	12,340.00	12,340.00	12,170.00	12,320.00	10,367.76	26,859
2023-06-20	12,260.00	12,350.00	12,230.00	12,260.00	10,317.26	10,661
2023-06-19	12,400.00	12,400.00	12,260.00	12,260.00	10,317.26	16,995
2023-06-16	12,410.00	12,450.00	12,320.00	12,340.00	10,384.59	14,776
2023-06-15	12,490.00	12,490.00	12,280.00	12,340.00	10,384.59	18,990
2023-06-14	12,450.00	12,510.00	12,340.00	12,380.00	10,418.25	23,802
2023-06-13	12,550.00	12,550.00	12,430.00	12,440.00	10,468.74	13,756
2023-06-12	12,670.00	12,670.00	12,430.00	12,490.00	10,510.82	13,719
2023-06-09	12,550.00	12,570.00	12,440.00	12,550.00	10,561.31	22,117
2023-06-08	12,410.00	12,510.00	12,390.00	12,480.00	10,502.40	9,223
2023-06-07	12,550.00	12,550.00	12,420.00	12,440.00	10,468.74	19,975
2023-06-05	12,600.00	12,640.00	12,460.00	12,500.00	10,519.23	23,504
2023-06-02	12,470.00	12,940.00	12,430.00	12,510.00	10,527.65	121,214
2023-06-01	12,350.00	12,480.00	12,340.00	12,480.00	10,502.40	12,197
2023-05-31	12,450.00	12,450.00	12,350.00	12,370.00	10,409.83	8,539
2023-05-30	12,270.00	12,530.00	12,270.00	12,360.00	10,401.42	9,895
2023-05-26	12,450.00	12,450.00	12,340.00	12,360.00	10,401.42	5,463
2023-05-25	12,350.00	12,590.00	12,340.00	12,370.00	10,409.83	8,248
2023-05-24	12,480.00	12,500.00	12,360.00	12,370.00	10,409.83	14,874
2023-05-23	12,590.00	12,590.00	12,450.00	12,460.00	10,485.57	10,727
2023-05-22	12,490.00	12,580.00	12,430.00	12,530.00	10,544.48	10,951
2023-05-19	12,570.00	12,600.00	12,450.00	12,490.00	10,510.82	7,377
2023-05-18	12,600.00	12,600.00	12,440.00	12,470.00	10,493.99	3,364
2023-05-17	12,350.00	12,470.00	12,330.00	12,470.00	10,493.99	8,522
2023-05-16	12,500.00	12,530.00	12,350.00	12,350.00	10,393.00	17,496
2023-05-15	12,460.00	12,550.00	12,380.00	12,500.00	10,519.23	12,762
2023-05-12	12,670.00	12,670.00	12,500.00	12,550.00	10,561.31	2,953
2023-05-11	12,500.00	12,600.00	12,500.00	12,570.00	10,578.14	5,249
2023-05-10	12,580.00	12,580.00	12,420.00	12,500.00	10,519.23	7,964
2023-05-09	12,600.00	12,620.00	12,480.00	12,500.00	10,519.23	13,899
2023-05-08	12,640.00	12,650.00	12,530.00	12,600.00	10,603.39	13,021
2023-05-04	12,520.00	12,750.00	12,520.00	12,620.00	10,620.22	13,542

← NewerPage 14 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.