WINS Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-03	12,480.00	12,670.00	12,470.00	12,540.00	10,552.90	10,465
2023-05-02	12,500.00	12,550.00	12,380.00	12,480.00	10,502.40	11,870
2023-04-28	12,560.00	12,560.00	12,390.00	12,500.00	10,519.23	23,451
2023-04-27	12,380.00	12,490.00	12,270.00	12,460.00	10,485.57	21,964
2023-04-26	12,640.00	12,640.00	12,330.00	12,450.00	10,477.16	43,100
2023-04-25	12,710.00	12,710.00	12,490.00	12,580.00	10,586.56	25,457
2023-04-24	12,990.00	12,990.00	12,690.00	12,730.00	10,712.79	25,276
2023-04-21	12,820.00	12,990.00	12,700.00	12,940.00	10,889.51	18,575
2023-04-20	12,910.00	13,030.00	12,790.00	12,920.00	10,872.68	18,519
2023-04-19	12,980.00	13,090.00	12,830.00	13,040.00	10,973.66	22,896
2023-04-18	12,850.00	13,030.00	12,790.00	12,980.00	10,923.17	16,809
2023-04-17	12,900.00	13,030.00	12,740.00	12,940.00	10,889.51	34,963
2023-04-14	12,820.00	12,990.00	12,800.00	12,940.00	10,889.51	21,921
2023-04-13	12,730.00	12,910.00	12,700.00	12,850.00	10,813.77	20,939
2023-04-12	12,820.00	12,890.00	12,670.00	12,740.00	10,721.20	28,410
2023-04-11	12,830.00	12,940.00	12,690.00	12,830.00	10,796.94	40,779
2023-04-10	13,070.00	13,090.00	12,800.00	12,830.00	10,796.94	36,230
2023-04-07	13,250.00	13,290.00	13,090.00	13,140.00	11,057.82	9,320
2023-04-06	13,320.00	13,320.00	13,050.00	13,220.00	11,125.14	22,047
2023-04-05	13,540.00	13,540.00	13,240.00	13,360.00	11,242.96	22,102
2023-04-04	13,380.00	13,540.00	13,370.00	13,470.00	11,335.53	15,072
2023-04-03	13,230.00	13,430.00	13,200.00	13,400.00	11,276.62	29,649
2023-03-31	13,300.00	13,390.00	13,170.00	13,200.00	11,108.31	24,679
2023-03-30	13,250.00	13,260.00	13,090.00	13,240.00	11,141.97	18,462
2023-03-29	13,450.00	13,450.00	13,100.00	13,190.00	11,099.90	22,542
2023-03-28	13,070.00	13,430.00	13,070.00	13,430.00	11,301.86	14,011
2023-03-27	13,100.00	13,160.00	12,900.00	13,070.00	10,998.91	15,455
2023-03-24	13,100.00	13,150.00	13,000.00	13,130.00	11,049.40	9,429
2023-03-23	13,000.00	13,120.00	12,960.00	12,990.00	10,931.59	23,860
2023-03-22	13,290.00	13,290.00	13,010.00	13,110.00	11,032.57	15,036
2023-03-21	13,400.00	13,470.00	13,150.00	13,160.00	11,074.65	14,297
2023-03-20	13,490.00	13,540.00	13,320.00	13,400.00	11,276.62	12,504
2023-03-17	13,230.00	13,500.00	13,050.00	13,490.00	11,352.36	25,122
2023-03-16	13,000.00	13,200.00	12,800.00	13,100.00	11,024.16	12,874
2023-03-15	13,020.00	13,240.00	13,000.00	13,080.00	11,007.33	19,626
2023-03-14	13,350.00	13,380.00	12,880.00	12,950.00	10,897.93	28,253
2023-03-13	13,650.00	13,740.00	13,180.00	13,350.00	11,234.54	22,949
2023-03-10	13,970.00	13,970.00	13,650.00	13,730.00	11,554.33	33,702
2023-03-09	14,000.00	14,220.00	13,880.00	13,980.00	11,764.71	31,373
2023-03-08	14,120.00	14,140.00	13,890.00	13,910.00	11,705.80	31,950
2023-03-07	14,330.00	14,370.00	14,080.00	14,270.00	12,008.76	26,739
2023-03-06	14,380.00	14,390.00	14,250.00	14,340.00	12,067.67	21,616
2023-03-03	14,330.00	14,570.00	14,240.00	14,380.00	12,101.33	36,153
2023-03-02	14,640.00	14,640.00	14,140.00	14,290.00	12,025.59	38,175
2023-02-28	14,250.00	14,740.00	14,140.00	14,470.00	12,177.07	75,661
2023-02-27	13,690.00	14,140.00	13,490.00	14,100.00	11,865.70	45,254
2023-02-24	13,850.00	13,940.00	13,550.00	13,680.00	11,512.25	34,856
2023-02-23	13,960.00	13,960.00	13,790.00	13,850.00	11,655.31	26,800
2023-02-22	14,080.00	14,090.00	13,900.00	13,930.00	11,722.63	34,095
2023-02-21	14,410.00	14,430.00	14,230.00	14,270.00	12,008.76	19,168
2023-02-20	13,990.00	14,410.00	13,990.00	14,400.00	12,118.16	34,158
2023-02-17	13,980.00	14,600.00	13,850.00	14,150.00	11,907.77	84,841
2023-02-16	14,290.00	14,450.00	14,140.00	14,240.00	11,983.51	38,868
2023-02-15	14,740.00	14,850.00	14,220.00	14,260.00	12,000.34	86,368
2023-02-14	15,320.00	15,320.00	14,730.00	14,870.00	12,513.68	197,923
2023-02-13	14,220.00	15,870.00	14,110.00	14,840.00	12,488.43	1,224,214
2023-02-10	14,610.00	14,780.00	14,200.00	14,400.00	12,118.16	168,868
2023-02-09	13,500.00	16,000.00	13,390.00	14,610.00	12,294.88	862,516
2023-02-08	13,690.00	14,120.00	13,600.00	13,600.00	11,444.93	121,332
2023-02-07	13,410.00	13,630.00	13,340.00	13,470.00	11,335.53	26,820

← NewerPage 15 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.