WINS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-23 | 12,250.00 | 12,510.00 | 12,180.00 | 12,340.00 | 11,528.16 | 13,612 |
| 2025-10-22 | 12,300.00 | 12,460.00 | 12,170.00 | 12,290.00 | 11,481.45 | 8,366 |
| 2025-10-21 | 12,280.00 | 12,450.00 | 12,220.00 | 12,300.00 | 11,490.79 | 13,279 |
| 2025-10-20 | 12,180.00 | 12,300.00 | 12,090.00 | 12,280.00 | 11,472.11 | 6,722 |
| 2025-10-17 | 12,300.00 | 12,400.00 | 12,190.00 | 12,200.00 | 11,397.37 | 17,515 |
| 2025-10-16 | 12,500.00 | 12,500.00 | 12,220.00 | 12,420.00 | 11,602.89 | 12,365 |
| 2025-10-15 | 12,250.00 | 12,460.00 | 12,070.00 | 12,440.00 | 11,621.58 | 14,895 |
| 2025-10-14 | 12,230.00 | 12,260.00 | 12,030.00 | 12,070.00 | 11,275.92 | 28,107 |
| 2025-10-13 | 12,270.00 | 12,270.00 | 12,050.00 | 12,180.00 | 11,378.68 | 20,992 |
| 2025-10-10 | 12,310.00 | 12,520.00 | 12,210.00 | 12,290.00 | 11,481.45 | 22,533 |
| 2025-10-02 | 12,320.00 | 12,390.00 | 12,250.00 | 12,390.00 | 11,574.87 | 20,044 |
| 2025-10-01 | 12,460.00 | 12,460.00 | 12,200.00 | 12,320.00 | 11,509.47 | 23,760 |
| 2025-09-30 | 12,540.00 | 12,680.00 | 12,420.00 | 12,460.00 | 11,640.26 | 4,843 |
| 2025-09-29 | 12,840.00 | 12,840.00 | 12,460.00 | 12,540.00 | 11,715.00 | 11,579 |
| 2025-09-26 | 12,450.00 | 12,480.00 | 12,270.00 | 12,360.00 | 11,546.84 | 30,177 |
| 2025-09-25 | 12,530.00 | 12,530.00 | 12,320.00 | 12,450.00 | 11,630.92 | 20,284 |
| 2025-09-24 | 12,710.00 | 12,760.00 | 12,500.00 | 12,530.00 | 11,705.66 | 14,085 |
| 2025-09-23 | 12,850.00 | 12,850.00 | 12,710.00 | 12,800.00 | 11,957.89 | 24,280 |
| 2025-09-22 | 12,720.00 | 12,830.00 | 12,660.00 | 12,790.00 | 11,948.55 | 21,175 |
| 2025-09-19 | 12,690.00 | 12,780.00 | 12,500.00 | 12,700.00 | 11,864.47 | 27,653 |
| 2025-09-18 | 12,530.00 | 12,690.00 | 12,440.00 | 12,640.00 | 11,808.42 | 8,208 |
| 2025-09-17 | 12,510.00 | 12,520.00 | 12,400.00 | 12,480.00 | 11,658.95 | 9,701 |
| 2025-09-16 | 12,530.00 | 12,540.00 | 12,420.00 | 12,510.00 | 11,686.97 | 15,902 |
| 2025-09-15 | 12,780.00 | 12,800.00 | 12,500.00 | 12,560.00 | 11,733.68 | 12,390 |
| 2025-09-12 | 12,760.00 | 12,800.00 | 12,730.00 | 12,790.00 | 11,948.55 | 5,995 |
| 2025-09-11 | 12,910.00 | 12,920.00 | 12,760.00 | 12,760.00 | 11,920.53 | 9,658 |
| 2025-09-10 | 12,640.00 | 12,900.00 | 12,510.00 | 12,890.00 | 12,041.97 | 29,965 |
| 2025-09-09 | 12,570.00 | 12,600.00 | 12,500.00 | 12,530.00 | 11,705.66 | 2,616 |
| 2025-09-08 | 12,580.00 | 12,590.00 | 12,520.00 | 12,570.00 | 11,743.03 | 7,028 |
| 2025-09-05 | 12,590.00 | 12,590.00 | 12,520.00 | 12,580.00 | 11,752.37 | 8,152 |
| 2025-09-04 | 12,500.00 | 12,580.00 | 12,450.00 | 12,580.00 | 11,752.37 | 8,439 |
| 2025-09-03 | 12,540.00 | 12,540.00 | 12,350.00 | 12,480.00 | 11,658.95 | 6,999 |
| 2025-09-02 | 12,380.00 | 12,500.00 | 12,380.00 | 12,490.00 | 11,668.29 | 5,925 |
| 2025-09-01 | 12,320.00 | 12,450.00 | 12,310.00 | 12,380.00 | 11,565.53 | 5,028 |
| 2025-08-29 | 12,420.00 | 12,470.00 | 12,360.00 | 12,380.00 | 11,565.53 | 8,435 |
| 2025-08-28 | 12,380.00 | 12,450.00 | 12,280.00 | 12,420.00 | 11,602.89 | 12,072 |
| 2025-08-27 | 12,380.00 | 12,430.00 | 12,280.00 | 12,380.00 | 11,565.53 | 5,273 |
| 2025-08-26 | 12,420.00 | 12,420.00 | 12,310.00 | 12,380.00 | 11,565.53 | 1,822 |
| 2025-08-25 | 12,400.00 | 12,490.00 | 12,330.00 | 12,400.00 | 11,584.21 | 4,207 |
| 2025-08-22 | 12,370.00 | 12,380.00 | 12,180.00 | 12,360.00 | 11,546.84 | 6,442 |
| 2025-08-21 | 12,370.00 | 12,420.00 | 12,235.00 | 12,370.00 | 11,556.18 | 11,859 |
| 2025-08-20 | 12,160.00 | 12,380.00 | 12,020.00 | 12,370.00 | 11,556.18 | 13,097 |
| 2025-08-19 | 12,360.00 | 12,370.00 | 12,100.00 | 12,220.00 | 11,416.05 | 14,220 |
| 2025-08-18 | 12,580.00 | 12,580.00 | 12,120.00 | 12,370.00 | 11,556.18 | 26,588 |
| 2025-08-14 | 12,560.00 | 12,790.00 | 12,450.00 | 12,660.00 | 11,827.11 | 18,460 |
| 2025-08-13 | 12,840.00 | 12,840.00 | 12,480.00 | 12,580.00 | 11,752.37 | 5,665 |
| 2025-08-12 | 12,700.00 | 12,790.00 | 12,640.00 | 12,690.00 | 11,855.13 | 7,054 |
| 2025-08-11 | 12,730.00 | 12,770.00 | 12,500.00 | 12,700.00 | 11,864.47 | 8,835 |
| 2025-08-08 | 12,750.00 | 12,800.00 | 12,550.00 | 12,700.00 | 11,864.47 | 10,493 |
| 2025-08-07 | 12,590.00 | 12,700.00 | 12,500.00 | 12,570.00 | 11,743.03 | 7,438 |
| 2025-08-06 | 12,600.00 | 12,690.00 | 12,490.00 | 12,590.00 | 11,761.71 | 9,949 |
| 2025-08-05 | 12,540.00 | 12,690.00 | 12,510.00 | 12,600.00 | 11,771.05 | 8,894 |
| 2025-08-04 | 12,250.00 | 12,600.00 | 12,250.00 | 12,540.00 | 11,715.00 | 7,090 |
| 2025-08-01 | 12,770.00 | 12,770.00 | 12,230.00 | 12,250.00 | 11,444.08 | 31,963 |
| 2025-07-31 | 12,530.00 | 12,750.00 | 12,460.00 | 12,690.00 | 11,855.13 | 13,319 |
| 2025-07-30 | 12,550.00 | 12,590.00 | 12,440.00 | 12,520.00 | 11,696.32 | 23,759 |
| 2025-07-29 | 12,620.00 | 12,840.00 | 12,500.00 | 12,550.00 | 11,724.34 | 15,495 |
| 2025-07-28 | 12,630.00 | 12,640.00 | 12,450.00 | 12,630.00 | 11,799.08 | 12,582 |
| 2025-07-25 | 12,790.00 | 12,900.00 | 12,550.00 | 12,640.00 | 11,808.42 | 25,803 |
| 2025-07-24 | 12,990.00 | 13,000.00 | 12,710.00 | 12,790.00 | 11,948.55 | 12,243 |
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.