WINS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-17 | 12,340.00 | 12,350.00 | 11,990.00 | 12,000.00 | 12,000.00 | 56,037 |
| 2026-04-16 | 12,400.00 | 12,720.00 | 12,100.00 | 12,300.00 | 12,300.00 | 228,021 |
| 2026-04-15 | 11,650.00 | 12,110.00 | 11,650.00 | 11,910.00 | 11,910.00 | 130,737 |
| 2026-04-14 | 11,480.00 | 11,630.00 | 11,460.00 | 11,580.00 | 11,580.00 | 23,800 |
| 2026-04-13 | 11,450.00 | 11,500.00 | 11,200.00 | 11,430.00 | 11,430.00 | 10,571 |
| 2026-04-10 | 11,250.00 | 11,500.00 | 11,250.00 | 11,480.00 | 11,480.00 | 18,235 |
| 2026-04-09 | 11,340.00 | 11,340.00 | 11,180.00 | 11,250.00 | 11,250.00 | 14,796 |
| 2026-04-08 | 11,330.00 | 11,350.00 | 11,220.00 | 11,300.00 | 11,300.00 | 11,004 |
| 2026-04-07 | 11,340.00 | 11,400.00 | 11,180.00 | 11,200.00 | 11,200.00 | 20,429 |
| 2026-04-06 | 11,370.00 | 11,370.00 | 11,250.00 | 11,320.00 | 11,320.00 | 20,763 |
| 2026-04-03 | 11,470.00 | 11,470.00 | 11,150.00 | 11,330.00 | 11,330.00 | 22,335 |
| 2026-04-02 | 11,650.00 | 11,820.00 | 11,180.00 | 11,230.00 | 11,230.00 | 29,621 |
| 2026-04-01 | 11,180.00 | 11,600.00 | 11,180.00 | 11,590.00 | 11,590.00 | 32,389 |
| 2026-03-31 | 11,220.00 | 11,270.00 | 11,010.00 | 11,060.00 | 11,060.00 | 22,730 |
| 2026-03-30 | 11,160.00 | 11,440.00 | 11,040.00 | 11,220.00 | 11,220.00 | 19,474 |
| 2026-03-27 | 11,440.00 | 11,440.00 | 11,160.00 | 11,250.00 | 11,250.00 | 19,747 |
| 2026-03-26 | 11,630.00 | 11,630.00 | 11,370.00 | 11,380.00 | 11,380.00 | 19,392 |
| 2026-03-25 | 11,630.00 | 11,790.00 | 11,450.00 | 11,630.00 | 11,630.00 | 19,469 |
| 2026-03-24 | 11,480.00 | 11,650.00 | 11,480.00 | 11,630.00 | 11,630.00 | 22,660 |
| 2026-03-23 | 11,510.00 | 11,650.00 | 11,400.00 | 11,480.00 | 11,480.00 | 20,344 |
| 2026-03-20 | 11,500.00 | 11,650.00 | 11,410.00 | 11,650.00 | 11,650.00 | 24,057 |
| 2026-03-19 | 11,470.00 | 11,480.00 | 11,230.00 | 11,440.00 | 11,440.00 | 12,354 |
| 2026-03-18 | 11,500.00 | 11,540.00 | 11,370.00 | 11,520.00 | 11,520.00 | 16,643 |
| 2026-03-17 | 11,570.00 | 11,680.00 | 11,420.00 | 11,500.00 | 11,500.00 | 8,287 |
| 2026-03-16 | 11,600.00 | 11,630.00 | 11,410.00 | 11,570.00 | 11,570.00 | 16,945 |
| 2026-03-13 | 11,510.00 | 11,690.00 | 11,400.00 | 11,610.00 | 11,610.00 | 22,591 |
| 2026-03-12 | 11,380.00 | 11,640.00 | 11,380.00 | 11,620.00 | 11,620.00 | 15,220 |
| 2026-03-11 | 11,300.00 | 11,800.00 | 11,300.00 | 11,360.00 | 11,360.00 | 22,213 |
| 2026-03-10 | 11,290.00 | 11,290.00 | 11,160.00 | 11,230.00 | 11,230.00 | 17,933 |
| 2026-03-09 | 11,200.00 | 11,210.00 | 10,960.00 | 11,140.00 | 11,140.00 | 30,968 |
| 2026-03-06 | 11,110.00 | 11,390.00 | 11,080.00 | 11,150.00 | 11,150.00 | 20,532 |
| 2026-03-05 | 11,160.00 | 11,275.00 | 10,970.00 | 11,110.00 | 11,110.00 | 40,669 |
| 2026-03-04 | 11,610.00 | 11,660.00 | 10,800.00 | 10,880.00 | 10,880.00 | 76,064 |
| 2026-03-03 | 11,500.00 | 11,660.00 | 11,420.00 | 11,610.00 | 11,610.00 | 36,906 |
| 2026-02-27 | 11,530.00 | 11,700.00 | 11,520.00 | 11,670.00 | 11,670.00 | 24,198 |
| 2026-02-26 | 11,730.00 | 11,850.00 | 11,550.00 | 11,670.00 | 11,670.00 | 29,350 |
| 2026-02-25 | 11,590.00 | 11,750.00 | 11,590.00 | 11,730.00 | 11,730.00 | 39,318 |
| 2026-02-24 | 11,800.00 | 11,800.00 | 11,540.00 | 11,550.00 | 11,550.00 | 26,841 |
| 2026-02-23 | 11,630.00 | 11,900.00 | 11,630.00 | 11,810.00 | 11,810.00 | 68,614 |
| 2026-02-20 | 11,400.00 | 11,810.00 | 11,380.00 | 11,550.00 | 11,550.00 | 43,624 |
| 2026-02-19 | 11,520.00 | 11,520.00 | 11,250.00 | 11,420.00 | 11,420.00 | 41,939 |
| 2026-02-13 | 11,200.00 | 11,300.00 | 11,150.00 | 11,270.00 | 11,270.00 | 22,668 |
| 2026-02-12 | 11,240.00 | 11,290.00 | 11,160.00 | 11,270.00 | 11,270.00 | 23,221 |
| 2026-02-11 | 11,160.00 | 11,300.00 | 11,090.00 | 11,240.00 | 11,240.00 | 38,510 |
| 2026-02-10 | 11,020.00 | 11,150.00 | 10,940.00 | 11,100.00 | 11,100.00 | 27,038 |
| 2026-02-09 | 11,060.00 | 11,130.00 | 10,890.00 | 10,960.00 | 10,960.00 | 34,348 |
| 2026-02-06 | 11,140.00 | 11,150.00 | 10,780.00 | 11,060.00 | 11,060.00 | 24,106 |
| 2026-02-05 | 11,120.00 | 11,170.00 | 11,080.00 | 11,140.00 | 11,140.00 | 24,357 |
| 2026-02-04 | 11,090.00 | 11,200.00 | 11,030.00 | 11,200.00 | 11,200.00 | 15,872 |
| 2026-02-03 | 11,110.00 | 11,290.00 | 11,010.00 | 11,090.00 | 11,090.00 | 46,468 |
| 2026-02-02 | 10,960.00 | 10,960.00 | 10,770.00 | 10,770.00 | 10,770.00 | 32,485 |
| 2026-01-30 | 11,080.00 | 11,190.00 | 10,990.00 | 11,010.00 | 11,010.00 | 39,328 |
| 2026-01-29 | 11,140.00 | 11,140.00 | 10,900.00 | 11,060.00 | 11,060.00 | 28,511 |
| 2026-01-28 | 11,400.00 | 11,420.00 | 11,130.00 | 11,140.00 | 11,140.00 | 32,205 |
| 2026-01-27 | 11,400.00 | 11,510.00 | 11,260.00 | 11,370.00 | 11,370.00 | 26,153 |
| 2026-01-26 | 11,290.00 | 11,400.00 | 11,240.00 | 11,380.00 | 11,380.00 | 17,151 |
| 2026-01-23 | 11,320.00 | 11,320.00 | 11,070.00 | 11,220.00 | 11,220.00 | 20,303 |
| 2026-01-22 | 11,300.00 | 11,300.00 | 11,060.00 | 11,200.00 | 11,200.00 | 25,170 |
| 2026-01-21 | 10,900.00 | 11,250.00 | 10,710.00 | 11,210.00 | 11,210.00 | 79,422 |
| 2026-01-20 | 10,800.00 | 10,990.00 | 10,710.00 | 10,900.00 | 10,900.00 | 29,882 |
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.