WINS Co. Ltd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-17	16,500.00	16,750.00	16,450.00	16,600.00	13,436.35	12,893
2022-05-16	16,600.00	16,700.00	16,400.00	16,600.00	13,436.35	16,949
2022-05-13	16,450.00	16,650.00	16,250.00	16,650.00	13,476.82	25,744
2022-05-12	16,650.00	16,900.00	16,350.00	16,550.00	13,395.88	53,675
2022-05-11	16,950.00	17,100.00	16,850.00	16,950.00	13,719.65	15,598
2022-05-10	16,500.00	17,200.00	16,150.00	17,000.00	13,760.12	76,881
2022-05-09	17,100.00	17,100.00	16,450.00	16,550.00	13,395.88	78,087
2022-05-06	16,900.00	17,250.00	16,850.00	17,200.00	13,922.01	57,151
2022-05-04	17,500.00	17,550.00	16,750.00	16,800.00	13,598.24	68,085
2022-05-03	17,500.00	17,550.00	17,300.00	17,500.00	14,164.83	38,934
2022-05-02	17,000.00	17,950.00	16,800.00	17,500.00	14,164.83	232,969
2022-04-29	16,700.00	17,050.00	16,600.00	17,000.00	13,760.12	62,221
2022-04-28	16,500.00	17,050.00	16,400.00	16,700.00	13,517.30	43,463
2022-04-27	16,250.00	16,600.00	16,250.00	16,500.00	13,355.41	29,332
2022-04-26	16,500.00	16,650.00	16,500.00	16,500.00	13,355.41	17,715
2022-04-25	16,650.00	16,700.00	16,500.00	16,550.00	13,395.88	16,581
2022-04-22	16,750.00	16,900.00	16,450.00	16,900.00	13,679.18	36,607
2022-04-21	17,000.00	17,150.00	16,850.00	16,900.00	13,679.18	20,829
2022-04-20	16,950.00	17,150.00	16,800.00	17,000.00	13,760.12	46,376
2022-04-19	16,800.00	17,000.00	16,750.00	16,850.00	13,638.71	20,666
2022-04-18	17,100.00	17,100.00	16,950.00	16,950.00	13,719.65	19,716
2022-04-15	16,900.00	17,050.00	16,850.00	17,000.00	13,760.12	38,450
2022-04-14	16,850.00	17,150.00	16,600.00	17,000.00	13,760.12	53,094
2022-04-13	16,650.00	17,050.00	16,650.00	16,800.00	13,598.24	74,362
2022-04-12	16,650.00	16,650.00	16,400.00	16,600.00	13,436.35	27,961
2022-04-11	16,550.00	16,650.00	16,400.00	16,650.00	13,476.82	14,177
2022-04-08	16,500.00	16,650.00	16,350.00	16,500.00	13,355.41	16,638
2022-04-07	16,650.00	16,750.00	16,400.00	16,400.00	13,274.47	37,960
2022-04-06	16,700.00	16,700.00	16,500.00	16,700.00	13,517.30	23,492
2022-04-05	16,750.00	16,800.00	16,550.00	16,650.00	13,476.82	14,565
2022-04-04	16,550.00	16,750.00	16,350.00	16,750.00	13,557.77	24,486
2022-04-01	16,600.00	16,650.00	16,450.00	16,550.00	13,395.88	20,151
2022-03-31	16,500.00	16,750.00	16,350.00	16,650.00	13,476.82	32,889
2022-03-30	16,600.00	16,600.00	16,250.00	16,550.00	13,395.88	28,562
2022-03-29	16,700.00	16,750.00	16,500.00	16,550.00	13,395.88	33,161
2022-03-28	16,600.00	16,750.00	16,400.00	16,450.00	13,314.94	25,535
2022-03-25	16,650.00	16,650.00	16,450.00	16,600.00	13,436.35	36,898
2022-03-24	16,700.00	16,700.00	16,350.00	16,550.00	13,395.88	34,445
2022-03-23	16,700.00	16,700.00	16,200.00	16,550.00	13,395.88	63,471
2022-03-22	16,250.00	16,700.00	16,200.00	16,500.00	13,355.41	68,154
2022-03-21	16,100.00	16,350.00	16,000.00	16,200.00	13,112.59	48,004
2022-03-18	16,050.00	16,050.00	15,850.00	16,000.00	12,950.70	16,241
2022-03-17	15,950.00	16,150.00	15,900.00	15,950.00	12,910.23	32,427
2022-03-16	15,900.00	16,150.00	15,800.00	15,950.00	12,910.23	30,351
2022-03-15	16,150.00	16,150.00	15,800.00	16,000.00	12,950.70	23,567
2022-03-14	15,850.00	16,150.00	15,750.00	16,100.00	13,031.64	43,801
2022-03-11	15,800.00	16,000.00	15,750.00	15,850.00	12,829.29	14,672
2022-03-10	16,300.00	16,300.00	15,750.00	15,850.00	12,829.29	58,516
2022-03-08	15,400.00	16,350.00	15,350.00	16,000.00	12,950.70	105,988
2022-03-07	15,550.00	15,800.00	15,400.00	15,600.00	12,626.94	53,290
2022-03-04	15,400.00	15,600.00	15,200.00	15,550.00	12,586.46	35,003
2022-03-03	15,350.00	15,450.00	15,150.00	15,400.00	12,465.05	30,724
2022-03-02	15,200.00	15,300.00	15,100.00	15,300.00	12,384.11	30,516
2022-02-28	15,000.00	15,200.00	15,000.00	15,100.00	12,222.23	16,915
2022-02-25	14,900.00	15,250.00	14,800.00	15,000.00	12,141.28	45,718
2022-02-24	14,800.00	15,250.00	14,600.00	14,800.00	11,979.40	90,386
2022-02-23	14,750.00	14,950.00	14,600.00	14,750.00	11,938.93	40,917
2022-02-22	14,850.00	15,050.00	14,700.00	14,750.00	11,938.93	23,363
2022-02-21	14,900.00	15,300.00	14,850.00	15,100.00	12,222.23	8,972
2022-02-18	14,750.00	15,100.00	14,600.00	15,100.00	12,222.23	13,494

← NewerPage 19 of 21 · 1,227 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.