WINS Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-07	13,410.00	13,630.00	13,340.00	13,470.00	11,335.53	26,820
2023-02-06	13,530.00	13,590.00	13,400.00	13,400.00	11,276.62	11,392
2023-02-03	13,500.00	13,560.00	13,400.00	13,530.00	11,386.02	19,844
2023-02-02	13,400.00	13,520.00	13,250.00	13,500.00	11,360.77	22,900
2023-02-01	13,230.00	13,380.00	13,150.00	13,370.00	11,251.37	16,079
2023-01-31	13,300.00	13,380.00	13,100.00	13,220.00	11,125.14	22,074
2023-01-30	13,550.00	13,550.00	13,200.00	13,220.00	11,125.14	29,276
2023-01-27	13,350.00	13,430.00	13,170.00	13,230.00	11,133.56	33,085
2023-01-26	13,200.00	13,370.00	13,140.00	13,300.00	11,192.46	25,918
2023-01-25	13,080.00	13,200.00	12,950.00	13,200.00	11,108.31	36,275
2023-01-20	12,900.00	12,950.00	12,750.00	12,900.00	10,855.85	24,971
2023-01-19	12,550.00	12,900.00	12,450.00	12,850.00	10,813.77	30,240
2023-01-18	12,550.00	12,650.00	12,500.00	12,600.00	10,603.39	16,852
2023-01-17	12,650.00	12,750.00	12,450.00	12,500.00	10,519.23	9,468
2023-01-16	12,550.00	12,800.00	12,550.00	12,700.00	10,687.54	16,965
2023-01-13	12,600.00	12,700.00	12,500.00	12,550.00	10,561.31	14,793
2023-01-12	12,700.00	12,700.00	12,450.00	12,600.00	10,603.39	19,460
2023-01-11	12,500.00	12,550.00	12,350.00	12,400.00	10,435.08	16,350
2023-01-10	12,400.00	12,450.00	12,250.00	12,400.00	10,435.08	28,060
2023-01-09	12,150.00	12,550.00	12,100.00	12,500.00	10,519.23	16,987
2023-01-06	12,050.00	12,200.00	11,850.00	12,100.00	10,182.62	31,114
2023-01-05	12,200.00	12,400.00	12,000.00	12,100.00	10,182.62	19,286
2023-01-04	12,350.00	12,350.00	12,050.00	12,200.00	10,266.77	28,132
2023-01-03	12,250.00	12,350.00	11,900.00	12,350.00	10,393.00	14,433
2023-01-02	12,600.00	12,700.00	12,150.00	12,250.00	10,308.85	19,126
2022-12-29	12,750.00	12,900.00	12,450.00	12,700.00	10,687.54	9,523
2022-12-28	12,750.00	12,950.00	12,700.00	12,800.00	10,771.70	15,601
2022-12-27	12,850.00	13,100.00	12,800.00	13,100.00	10,603.39	20,136
2022-12-26	12,600.00	12,850.00	12,450.00	12,850.00	10,401.03	9,301
2022-12-23	13,000.00	13,000.00	12,550.00	12,600.00	10,198.68	50,458
2022-12-22	12,750.00	13,100.00	12,650.00	13,000.00	10,522.45	21,425
2022-12-21	12,800.00	12,850.00	12,650.00	12,750.00	10,320.09	8,820
2022-12-20	12,800.00	12,800.00	12,600.00	12,800.00	10,360.56	6,282
2022-12-19	12,700.00	12,850.00	12,650.00	12,850.00	10,401.03	6,437
2022-12-16	12,700.00	12,900.00	12,700.00	12,900.00	10,441.50	16,466
2022-12-15	12,900.00	13,050.00	12,850.00	12,950.00	10,481.97	6,846
2022-12-14	13,000.00	13,050.00	12,750.00	12,950.00	10,481.97	7,767
2022-12-13	12,900.00	12,950.00	12,750.00	12,800.00	10,360.56	5,271
2022-12-12	12,850.00	12,900.00	12,700.00	12,850.00	10,401.03	6,441
2022-12-09	12,850.00	13,000.00	12,750.00	12,900.00	10,441.50	15,606
2022-12-08	12,850.00	12,850.00	12,700.00	12,750.00	10,320.09	4,044
2022-12-07	12,850.00	12,900.00	12,650.00	12,900.00	10,441.50	8,671
2022-12-06	12,950.00	12,950.00	12,600.00	12,900.00	10,441.50	12,775
2022-12-05	13,000.00	13,100.00	12,850.00	12,950.00	10,481.97	9,149
2022-12-02	12,950.00	13,000.00	12,800.00	13,000.00	10,522.45	7,023
2022-12-01	13,050.00	13,050.00	12,850.00	13,000.00	10,522.45	17,161
2022-11-30	12,900.00	13,000.00	12,700.00	12,900.00	10,441.50	5,012
2022-11-29	12,650.00	13,000.00	12,650.00	12,900.00	10,441.50	4,313
2022-11-28	12,900.00	12,900.00	12,600.00	12,800.00	10,360.56	5,933
2022-11-25	13,000.00	13,000.00	12,700.00	12,900.00	10,441.50	5,705
2022-11-24	12,750.00	12,950.00	12,700.00	12,900.00	10,441.50	7,099
2022-11-23	12,550.00	12,750.00	12,550.00	12,650.00	10,239.15	11,271
2022-11-22	12,600.00	12,650.00	12,450.00	12,600.00	10,198.68	5,943
2022-11-21	12,800.00	12,800.00	12,500.00	12,600.00	10,198.68	8,953
2022-11-18	12,900.00	12,950.00	12,600.00	12,800.00	10,360.56	18,375
2022-11-17	13,100.00	13,100.00	12,800.00	12,900.00	10,441.50	6,229
2022-11-16	13,250.00	13,250.00	12,950.00	13,100.00	10,603.39	6,650
2022-11-15	12,900.00	13,150.00	12,800.00	13,150.00	10,643.86	9,459
2022-11-14	13,000.00	13,000.00	12,750.00	12,900.00	10,441.50	7,880
2022-11-11	12,850.00	13,050.00	12,750.00	12,850.00	10,401.03	17,454

← NewerPage 16 of 21 · 1,224 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.