WINS Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-10	12,750.00	12,800.00	12,500.00	12,650.00	10,239.15	17,250
2022-11-09	12,350.00	12,950.00	12,200.00	12,750.00	10,320.09	40,623
2022-11-08	12,050.00	12,350.00	12,050.00	12,250.00	9,915.38	19,608
2022-11-07	12,100.00	12,150.00	11,900.00	12,050.00	9,753.50	20,685
2022-11-04	11,900.00	12,100.00	11,800.00	12,100.00	9,793.97	8,202
2022-11-03	11,700.00	12,050.00	11,650.00	11,950.00	9,672.56	15,729
2022-11-02	12,400.00	12,400.00	11,950.00	12,000.00	9,713.03	36,634
2022-11-01	12,400.00	12,550.00	12,350.00	12,400.00	10,036.79	9,761
2022-10-31	12,500.00	12,650.00	12,300.00	12,450.00	10,077.27	7,270
2022-10-28	12,500.00	12,650.00	12,400.00	12,600.00	10,198.68	5,518
2022-10-27	12,400.00	12,700.00	12,400.00	12,700.00	10,279.62	7,435
2022-10-26	12,300.00	12,650.00	12,100.00	12,400.00	10,036.79	9,162
2022-10-25	12,200.00	12,450.00	12,200.00	12,300.00	9,955.85	10,470
2022-10-24	12,300.00	12,700.00	12,100.00	12,250.00	9,915.38	18,937
2022-10-21	11,800.00	12,100.00	11,800.00	12,050.00	9,753.50	9,362
2022-10-20	12,150.00	12,200.00	11,800.00	11,900.00	9,632.09	25,770
2022-10-19	12,350.00	12,400.00	12,050.00	12,150.00	9,834.44	7,457
2022-10-18	12,200.00	12,400.00	12,150.00	12,300.00	9,955.85	17,173
2022-10-17	11,550.00	12,200.00	11,550.00	12,150.00	9,834.44	16,278
2022-10-14	11,950.00	12,050.00	11,800.00	11,850.00	9,591.61	12,689
2022-10-13	12,000.00	12,000.00	11,600.00	11,800.00	9,551.14	24,024
2022-10-12	11,900.00	12,250.00	11,550.00	12,100.00	9,793.97	37,066
2022-10-11	12,250.00	12,250.00	11,900.00	12,000.00	9,713.03	11,514
2022-10-07	12,650.00	12,650.00	12,300.00	12,500.00	10,117.74	9,023
2022-10-06	12,550.00	12,700.00	12,350.00	12,650.00	10,239.15	10,305
2022-10-05	12,550.00	12,650.00	12,250.00	12,550.00	10,158.21	9,058
2022-10-04	12,200.00	12,550.00	12,200.00	12,500.00	10,117.74	9,877
2022-09-30	11,900.00	12,400.00	11,800.00	12,200.00	9,874.91	20,678
2022-09-29	12,200.00	12,350.00	11,850.00	12,100.00	9,793.97	27,166
2022-09-28	12,350.00	12,350.00	11,900.00	12,150.00	9,834.44	21,373
2022-09-27	12,350.00	12,550.00	11,850.00	12,450.00	10,077.27	50,121
2022-09-26	12,900.00	12,900.00	12,350.00	12,450.00	10,077.27	20,008
2022-09-23	13,150.00	13,200.00	12,850.00	13,000.00	10,522.45	16,974
2022-09-22	13,250.00	13,300.00	13,100.00	13,150.00	10,643.86	15,126
2022-09-21	13,300.00	13,550.00	13,250.00	13,350.00	10,805.74	7,994
2022-09-20	13,350.00	13,500.00	13,200.00	13,350.00	10,805.74	8,483
2022-09-19	13,650.00	13,700.00	13,250.00	13,350.00	10,805.74	23,570
2022-09-16	13,650.00	13,700.00	13,450.00	13,650.00	11,048.57	7,211
2022-09-15	13,700.00	13,800.00	13,550.00	13,650.00	11,048.57	7,187
2022-09-14	13,200.00	13,750.00	13,200.00	13,700.00	11,089.04	23,916
2022-09-13	13,550.00	13,800.00	13,500.00	13,700.00	11,089.04	16,346
2022-09-08	13,300.00	13,450.00	13,150.00	13,450.00	10,886.68	9,051
2022-09-07	13,150.00	13,300.00	13,000.00	13,200.00	10,684.33	25,552
2022-09-06	13,600.00	13,650.00	13,250.00	13,300.00	10,765.27	27,924
2022-09-05	13,550.00	13,750.00	13,400.00	13,550.00	10,967.63	22,855
2022-09-02	13,700.00	13,800.00	13,600.00	13,750.00	11,129.51	19,749
2022-09-01	13,950.00	13,950.00	13,600.00	13,700.00	11,089.04	28,792
2022-08-31	13,950.00	14,000.00	13,800.00	13,950.00	11,291.39	12,328
2022-08-30	13,700.00	14,050.00	13,600.00	13,950.00	11,291.39	13,301
2022-08-29	14,000.00	14,050.00	13,650.00	13,700.00	11,089.04	36,237
2022-08-26	14,550.00	14,550.00	14,100.00	14,200.00	11,493.75	29,540
2022-08-25	14,350.00	14,500.00	13,550.00	14,450.00	11,696.10	33,222
2022-08-24	14,750.00	14,750.00	14,250.00	14,350.00	11,615.16	10,868
2022-08-23	14,400.00	14,800.00	14,250.00	14,500.00	11,736.57	16,051
2022-08-22	14,950.00	15,000.00	14,550.00	14,600.00	11,817.52	13,979
2022-08-19	15,000.00	15,650.00	14,950.00	14,950.00	12,100.81	72,530
2022-08-18	15,100.00	15,100.00	14,800.00	15,000.00	12,141.28	11,206
2022-08-17	14,950.00	15,300.00	14,950.00	15,000.00	12,141.28	42,570
2022-08-16	14,700.00	15,100.00	14,550.00	15,100.00	12,222.23	43,451
2022-08-12	14,300.00	14,600.00	14,250.00	14,600.00	11,817.52	22,875

← NewerPage 17 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.