WINS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-20 | 10,800.00 | 10,990.00 | 10,710.00 | 10,900.00 | 10,900.00 | 29,882 |
| 2026-01-19 | 10,960.00 | 10,960.00 | 10,800.00 | 10,800.00 | 10,800.00 | 16,458 |
| 2026-01-16 | 11,040.00 | 11,100.00 | 10,890.00 | 10,940.00 | 10,940.00 | 27,013 |
| 2026-01-15 | 10,850.00 | 11,050.00 | 10,760.00 | 11,050.00 | 11,050.00 | 19,013 |
| 2026-01-14 | 10,980.00 | 10,980.00 | 10,800.00 | 10,890.00 | 10,890.00 | 29,977 |
| 2026-01-13 | 10,850.00 | 11,070.00 | 10,800.00 | 10,990.00 | 10,990.00 | 38,590 |
| 2026-01-12 | 10,900.00 | 10,990.00 | 10,820.00 | 10,940.00 | 10,940.00 | 19,746 |
| 2026-01-09 | 11,000.00 | 11,010.00 | 10,890.00 | 10,890.00 | 10,890.00 | 20,096 |
| 2026-01-08 | 11,200.00 | 11,200.00 | 10,770.00 | 10,950.00 | 10,950.00 | 21,795 |
| 2026-01-07 | 11,290.00 | 11,310.00 | 10,960.00 | 11,120.00 | 11,120.00 | 26,338 |
| 2026-01-06 | 11,350.00 | 11,350.00 | 11,220.00 | 11,290.00 | 11,290.00 | 21,880 |
| 2026-01-05 | 11,320.00 | 11,360.00 | 11,190.00 | 11,320.00 | 11,320.00 | 20,590 |
| 2026-01-02 | 11,500.00 | 11,500.00 | 11,140.00 | 11,320.00 | 11,320.00 | 52,883 |
| 2025-12-30 | 11,840.00 | 11,840.00 | 11,330.00 | 11,350.00 | 11,350.00 | 17,810 |
| 2025-12-29 | 11,850.00 | 12,010.00 | 11,530.00 | 11,710.00 | 11,710.00 | 22,580 |
| 2025-12-26 | 12,050.00 | 12,190.00 | 12,000.00 | 12,160.00 | 11,360.00 | 27,207 |
| 2025-12-24 | 12,100.00 | 12,100.00 | 11,940.00 | 11,980.00 | 11,191.84 | 52,542 |
| 2025-12-23 | 12,130.00 | 12,130.00 | 12,020.00 | 12,070.00 | 11,275.92 | 3,902 |
| 2025-12-22 | 12,190.00 | 12,190.00 | 12,000.00 | 12,010.00 | 11,219.87 | 17,490 |
| 2025-12-19 | 12,120.00 | 12,120.00 | 11,950.00 | 12,020.00 | 11,229.21 | 13,122 |
| 2025-12-18 | 12,050.00 | 12,090.00 | 11,950.00 | 12,000.00 | 11,210.53 | 10,040 |
| 2025-12-17 | 12,000.00 | 12,060.00 | 11,950.00 | 12,060.00 | 11,266.58 | 12,862 |
| 2025-12-16 | 12,120.00 | 12,150.00 | 11,960.00 | 11,990.00 | 11,201.18 | 22,285 |
| 2025-12-15 | 12,000.00 | 12,160.00 | 11,900.00 | 12,120.00 | 11,322.63 | 15,467 |
| 2025-12-12 | 11,920.00 | 12,060.00 | 11,850.00 | 12,060.00 | 11,266.58 | 12,904 |
| 2025-12-11 | 11,970.00 | 12,050.00 | 11,880.00 | 11,940.00 | 11,154.47 | 5,215 |
| 2025-12-10 | 12,000.00 | 12,080.00 | 11,810.00 | 11,960.00 | 11,173.16 | 23,018 |
| 2025-12-09 | 12,060.00 | 12,070.00 | 11,950.00 | 12,000.00 | 11,210.53 | 13,991 |
| 2025-12-08 | 12,110.00 | 12,120.00 | 12,020.00 | 12,080.00 | 11,285.26 | 4,538 |
| 2025-12-05 | 12,040.00 | 12,150.00 | 12,020.00 | 12,090.00 | 11,294.61 | 5,841 |
| 2025-12-04 | 12,050.00 | 12,090.00 | 12,020.00 | 12,040.00 | 11,247.89 | 31,305 |
| 2025-12-03 | 12,150.00 | 12,190.00 | 12,000.00 | 12,050.00 | 11,257.24 | 17,606 |
| 2025-12-02 | 12,080.00 | 12,210.00 | 11,750.00 | 12,150.00 | 11,350.66 | 8,043 |
| 2025-12-01 | 12,180.00 | 12,180.00 | 12,070.00 | 12,080.00 | 11,285.26 | 12,761 |
| 2025-11-28 | 12,000.00 | 12,060.00 | 11,940.00 | 12,040.00 | 11,247.89 | 8,771 |
| 2025-11-27 | 11,930.00 | 12,010.00 | 11,920.00 | 11,980.00 | 11,191.84 | 6,377 |
| 2025-11-26 | 11,690.00 | 11,920.00 | 11,680.00 | 11,900.00 | 11,117.11 | 6,083 |
| 2025-11-25 | 11,890.00 | 11,890.00 | 11,610.00 | 11,680.00 | 10,911.58 | 7,284 |
| 2025-11-24 | 11,750.00 | 11,910.00 | 11,600.00 | 11,630.00 | 10,864.87 | 8,595 |
| 2025-11-21 | 11,600.00 | 11,880.00 | 11,600.00 | 11,750.00 | 10,976.97 | 11,463 |
| 2025-11-20 | 11,870.00 | 11,990.00 | 11,860.00 | 11,950.00 | 11,163.82 | 10,265 |
| 2025-11-19 | 11,840.00 | 11,940.00 | 11,760.00 | 11,840.00 | 11,061.05 | 5,685 |
| 2025-11-18 | 11,880.00 | 12,010.00 | 11,820.00 | 11,840.00 | 11,061.05 | 32,943 |
| 2025-11-17 | 11,890.00 | 12,060.00 | 11,810.00 | 11,900.00 | 11,117.11 | 15,915 |
| 2025-11-14 | 12,040.00 | 12,040.00 | 11,840.00 | 11,880.00 | 11,098.42 | 17,279 |
| 2025-11-13 | 11,940.00 | 12,040.00 | 11,910.00 | 12,040.00 | 11,247.89 | 10,705 |
| 2025-11-12 | 11,910.00 | 12,050.00 | 11,910.00 | 12,030.00 | 11,238.55 | 11,966 |
| 2025-11-11 | 12,070.00 | 12,170.00 | 11,900.00 | 11,910.00 | 11,126.45 | 15,446 |
| 2025-11-10 | 11,870.00 | 12,060.00 | 11,840.00 | 12,060.00 | 11,266.58 | 13,879 |
| 2025-11-07 | 11,740.00 | 11,920.00 | 11,660.00 | 11,870.00 | 11,089.08 | 24,079 |
| 2025-11-06 | 11,700.00 | 11,850.00 | 11,660.00 | 11,750.00 | 10,976.97 | 14,293 |
| 2025-11-05 | 11,910.00 | 11,910.00 | 11,500.00 | 11,680.00 | 10,911.58 | 25,983 |
| 2025-11-04 | 12,000.00 | 12,010.00 | 11,810.00 | 11,950.00 | 11,163.82 | 25,118 |
| 2025-11-03 | 12,120.00 | 12,120.00 | 12,000.00 | 12,020.00 | 11,229.21 | 21,905 |
| 2025-10-31 | 12,110.00 | 12,370.00 | 12,070.00 | 12,100.00 | 11,303.95 | 13,667 |
| 2025-10-30 | 12,180.00 | 12,220.00 | 12,120.00 | 12,160.00 | 11,360.00 | 12,938 |
| 2025-10-29 | 12,200.00 | 12,400.00 | 12,170.00 | 12,200.00 | 11,397.37 | 19,658 |
| 2025-10-28 | 12,280.00 | 12,290.00 | 12,150.00 | 12,200.00 | 11,397.37 | 15,986 |
| 2025-10-27 | 12,300.00 | 12,390.00 | 12,220.00 | 12,300.00 | 11,490.79 | 8,877 |
| 2025-10-24 | 12,340.00 | 12,370.00 | 12,240.00 | 12,290.00 | 11,481.45 | 10,556 |
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.