WINS Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-11	14,200.00	14,400.00	14,100.00	14,200.00	11,493.75	26,333
2022-08-10	14,500.00	14,500.00	14,000.00	14,150.00	11,453.28	29,613
2022-08-09	14,600.00	14,600.00	14,350.00	14,450.00	11,696.10	10,475
2022-08-08	14,500.00	14,650.00	14,300.00	14,600.00	11,817.52	13,326
2022-08-05	14,550.00	14,550.00	14,350.00	14,550.00	11,777.05	10,399
2022-08-04	14,300.00	14,500.00	14,200.00	14,450.00	11,696.10	21,143
2022-08-03	14,100.00	14,300.00	14,050.00	14,300.00	11,574.69	17,540
2022-08-02	14,300.00	14,350.00	14,050.00	14,150.00	11,453.28	13,251
2022-08-01	14,700.00	14,700.00	14,250.00	14,300.00	11,574.69	14,982
2022-07-29	14,600.00	15,000.00	14,400.00	14,500.00	11,736.57	40,177
2022-07-28	14,500.00	14,650.00	14,350.00	14,500.00	11,736.57	5,638
2022-07-27	14,250.00	14,600.00	14,150.00	14,500.00	11,736.57	13,866
2022-07-26	14,350.00	14,400.00	14,150.00	14,250.00	11,534.22	6,168
2022-07-25	14,150.00	14,500.00	14,000.00	14,300.00	11,574.69	14,403
2022-07-22	14,050.00	14,150.00	13,900.00	14,150.00	11,453.28	7,528
2022-07-21	13,800.00	14,150.00	13,700.00	14,150.00	11,453.28	24,107
2022-07-20	13,600.00	13,750.00	13,400.00	13,650.00	11,048.57	35,459
2022-07-19	13,350.00	13,450.00	13,200.00	13,400.00	10,846.21	16,091
2022-07-18	13,200.00	13,350.00	13,100.00	13,300.00	10,765.27	12,057
2022-07-15	13,300.00	13,300.00	12,900.00	13,100.00	10,603.39	8,919
2022-07-14	13,050.00	13,250.00	12,950.00	13,100.00	10,603.39	10,573
2022-07-13	13,000.00	13,250.00	12,850.00	13,050.00	10,562.92	17,984
2022-07-12	13,450.00	13,450.00	12,800.00	13,050.00	10,562.92	43,970
2022-07-11	13,550.00	13,650.00	13,350.00	13,500.00	10,927.16	19,781
2022-07-08	13,900.00	13,900.00	13,500.00	13,600.00	11,008.10	23,310
2022-07-07	13,600.00	13,700.00	13,450.00	13,650.00	11,048.57	17,601
2022-07-06	13,450.00	13,600.00	13,200.00	13,550.00	10,967.63	34,205
2022-07-05	13,300.00	13,650.00	13,300.00	13,600.00	11,008.10	33,520
2022-07-04	14,250.00	14,250.00	12,950.00	13,250.00	10,724.80	156,330
2022-07-01	14,550.00	14,650.00	13,850.00	14,100.00	11,412.81	50,758
2022-06-30	15,400.00	15,500.00	14,200.00	14,450.00	11,696.10	121,382
2022-06-29	15,800.00	15,800.00	15,250.00	15,450.00	12,505.52	19,649
2022-06-28	15,850.00	15,850.00	15,400.00	15,800.00	12,788.82	29,816
2022-06-27	14,900.00	15,650.00	14,800.00	15,600.00	12,626.94	23,523
2022-06-24	13,900.00	14,750.00	13,900.00	14,750.00	11,938.93	24,473
2022-06-23	14,700.00	14,750.00	13,800.00	13,950.00	11,291.39	37,530
2022-06-22	15,200.00	15,450.00	14,450.00	14,650.00	11,857.99	43,550
2022-06-21	15,250.00	15,500.00	15,050.00	15,250.00	12,343.64	30,986
2022-06-20	16,100.00	16,100.00	15,000.00	15,100.00	12,222.23	34,197
2022-06-17	15,900.00	16,050.00	15,500.00	16,050.00	12,991.17	13,963
2022-06-16	16,100.00	16,350.00	15,900.00	16,000.00	12,950.70	18,148
2022-06-15	16,500.00	16,700.00	15,900.00	15,950.00	12,910.23	40,117
2022-06-14	16,400.00	16,750.00	16,300.00	16,500.00	13,355.41	39,331
2022-06-13	17,050.00	17,250.00	16,750.00	16,750.00	13,557.77	62,761
2022-06-10	17,150.00	17,450.00	17,100.00	17,350.00	14,043.42	25,881
2022-06-09	17,250.00	17,250.00	17,050.00	17,200.00	13,922.01	16,555
2022-06-08	17,450.00	17,550.00	17,150.00	17,250.00	13,962.48	29,930
2022-06-07	17,850.00	18,000.00	17,400.00	17,450.00	14,124.36	54,126
2022-06-03	17,750.00	17,800.00	17,550.00	17,650.00	14,286.24	42,267
2022-06-02	17,550.00	17,800.00	17,500.00	17,750.00	14,367.19	45,130
2022-05-31	17,350.00	17,900.00	17,350.00	17,550.00	14,205.30	122,601
2022-05-30	17,150.00	18,300.00	17,000.00	17,350.00	14,043.42	352,320
2022-05-27	17,150.00	17,300.00	17,000.00	17,050.00	13,800.59	30,405
2022-05-26	17,100.00	17,100.00	16,950.00	17,050.00	13,800.59	23,243
2022-05-25	16,750.00	17,050.00	16,600.00	17,000.00	13,760.12	17,878
2022-05-24	16,900.00	17,100.00	16,600.00	16,750.00	13,557.77	39,880
2022-05-23	17,000.00	17,100.00	16,800.00	17,000.00	13,760.12	47,270
2022-05-20	16,800.00	18,450.00	16,500.00	16,950.00	13,719.65	400,668
2022-05-19	16,600.00	16,800.00	16,200.00	16,750.00	13,557.77	34,992
2022-05-18	16,700.00	16,900.00	16,500.00	16,600.00	13,436.35	30,853

← NewerPage 18 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.