WINS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 16,250.00 | 16,350.00 | 15,900.00 | 16,050.00 | 12,591.45 | 27,021 |
| 2021-11-19 | 16,050.00 | 16,200.00 | 15,800.00 | 16,200.00 | 12,709.12 | 30,514 |
| 2021-11-18 | 16,300.00 | 16,300.00 | 15,750.00 | 16,000.00 | 12,552.22 | 29,869 |
| 2021-11-17 | 15,950.00 | 16,300.00 | 15,800.00 | 16,200.00 | 12,709.12 | 57,476 |
| 2021-11-16 | 15,800.00 | 15,950.00 | 15,700.00 | 15,950.00 | 12,512.99 | 26,875 |
| 2021-11-15 | 16,000.00 | 16,050.00 | 15,750.00 | 15,850.00 | 12,434.54 | 27,566 |
| 2021-11-12 | 15,600.00 | 15,950.00 | 15,500.00 | 15,900.00 | 12,473.77 | 41,410 |
| 2021-11-11 | 15,450.00 | 15,700.00 | 15,300.00 | 15,650.00 | 12,277.64 | 54,453 |
| 2021-11-10 | 15,100.00 | 15,450.00 | 15,050.00 | 15,450.00 | 12,120.74 | 20,806 |
| 2021-11-09 | 15,050.00 | 15,300.00 | 15,050.00 | 15,200.00 | 11,924.61 | 14,685 |
| 2021-11-08 | 15,100.00 | 15,250.00 | 14,950.00 | 15,050.00 | 11,806.93 | 30,151 |
| 2021-11-05 | 15,350.00 | 15,400.00 | 15,050.00 | 15,200.00 | 11,924.61 | 20,170 |
| 2021-11-04 | 15,400.00 | 15,450.00 | 15,200.00 | 15,350.00 | 12,042.29 | 31,348 |
| 2021-11-03 | 15,550.00 | 15,600.00 | 15,350.00 | 15,350.00 | 12,042.29 | 18,903 |
| 2021-11-02 | 15,550.00 | 15,650.00 | 15,400.00 | 15,600.00 | 12,238.41 | 29,222 |
| 2021-11-01 | 15,800.00 | 15,850.00 | 15,450.00 | 15,500.00 | 12,159.96 | 39,185 |
| 2021-10-29 | 15,800.00 | 15,800.00 | 15,600.00 | 15,800.00 | 12,395.32 | 22,833 |
| 2021-10-28 | 15,800.00 | 16,000.00 | 15,700.00 | 15,750.00 | 12,356.09 | 36,763 |
| 2021-10-27 | 15,850.00 | 15,900.00 | 15,650.00 | 15,800.00 | 12,395.32 | 19,954 |
| 2021-10-26 | 15,750.00 | 15,900.00 | 15,500.00 | 15,850.00 | 12,434.54 | 65,534 |
| 2021-10-25 | 15,500.00 | 16,950.00 | 15,450.00 | 15,600.00 | 12,238.41 | 483,455 |
| 2021-10-22 | 15,700.00 | 15,700.00 | 15,450.00 | 15,650.00 | 12,277.64 | 11,019 |
| 2021-10-21 | 15,600.00 | 15,700.00 | 15,400.00 | 15,650.00 | 12,277.64 | 14,359 |
| 2021-10-20 | 15,650.00 | 15,700.00 | 15,400.00 | 15,650.00 | 12,277.64 | 30,981 |
| 2021-10-19 | 15,450.00 | 15,650.00 | 15,300.00 | 15,650.00 | 12,277.64 | 18,729 |
| 2021-10-18 | 15,250.00 | 15,500.00 | 15,000.00 | 15,450.00 | 12,120.74 | 19,983 |
| 2021-10-15 | 15,200.00 | 15,300.00 | 15,050.00 | 15,250.00 | 11,963.83 | 15,692 |
| 2021-10-14 | 14,950.00 | 15,250.00 | 14,700.00 | 15,250.00 | 11,963.83 | 23,125 |
← NewerPage 21 of 21 · 1,228 trading days
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.