WINS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-23 | 13,100.00 | 13,100.00 | 12,730.00 | 12,990.00 | 12,135.39 | 7,552 |
| 2025-07-22 | 13,110.00 | 13,120.00 | 12,940.00 | 13,000.00 | 12,144.74 | 10,883 |
| 2025-07-21 | 13,090.00 | 13,180.00 | 12,990.00 | 13,110.00 | 12,247.50 | 13,195 |
| 2025-07-18 | 13,210.00 | 13,210.00 | 12,920.00 | 13,090.00 | 12,228.82 | 20,066 |
| 2025-07-17 | 13,220.00 | 13,220.00 | 12,990.00 | 13,130.00 | 12,266.18 | 13,099 |
| 2025-07-16 | 13,220.00 | 13,220.00 | 13,010.00 | 13,070.00 | 12,210.13 | 9,354 |
| 2025-07-15 | 13,300.00 | 13,300.00 | 12,990.00 | 13,220.00 | 12,350.26 | 24,619 |
| 2025-07-14 | 13,300.00 | 13,350.00 | 13,170.00 | 13,300.00 | 12,425.00 | 11,804 |
| 2025-07-11 | 13,280.00 | 13,380.00 | 13,240.00 | 13,360.00 | 12,481.05 | 21,147 |
| 2025-07-10 | 12,990.00 | 13,400.00 | 12,920.00 | 13,280.00 | 12,406.32 | 48,803 |
| 2025-07-09 | 12,860.00 | 12,980.00 | 12,790.00 | 12,950.00 | 12,098.03 | 23,228 |
| 2025-07-08 | 12,830.00 | 12,900.00 | 12,750.00 | 12,860.00 | 12,013.95 | 10,324 |
| 2025-07-07 | 12,650.00 | 12,820.00 | 12,570.00 | 12,810.00 | 11,967.24 | 13,728 |
| 2025-07-04 | 12,780.00 | 12,800.00 | 12,630.00 | 12,650.00 | 11,817.76 | 11,197 |
| 2025-07-03 | 12,680.00 | 12,860.00 | 12,620.00 | 12,790.00 | 11,948.55 | 10,434 |
| 2025-07-02 | 12,720.00 | 12,720.00 | 12,460.00 | 12,660.00 | 11,827.11 | 29,409 |
| 2025-07-01 | 12,610.00 | 12,790.00 | 12,600.00 | 12,670.00 | 11,836.45 | 28,274 |
| 2025-06-30 | 12,510.00 | 12,680.00 | 12,380.00 | 12,610.00 | 11,780.39 | 30,569 |
| 2025-06-27 | 12,310.00 | 12,520.00 | 12,310.00 | 12,480.00 | 11,658.95 | 33,760 |
| 2025-06-26 | 12,700.00 | 12,710.00 | 12,100.00 | 12,310.00 | 11,500.13 | 72,856 |
| 2025-06-25 | 12,870.00 | 12,870.00 | 12,660.00 | 12,770.00 | 11,929.87 | 19,058 |
| 2025-06-24 | 12,810.00 | 12,950.00 | 12,690.00 | 12,860.00 | 12,013.95 | 23,309 |
| 2025-06-23 | 12,850.00 | 12,990.00 | 12,710.00 | 12,800.00 | 11,957.89 | 10,899 |
| 2025-06-20 | 12,940.00 | 12,970.00 | 12,810.00 | 12,850.00 | 12,004.61 | 9,448 |
| 2025-06-19 | 12,720.00 | 12,980.00 | 12,640.00 | 12,970.00 | 12,116.71 | 33,138 |
| 2025-06-18 | 12,460.00 | 12,740.00 | 12,420.00 | 12,720.00 | 11,883.16 | 27,156 |
| 2025-06-17 | 12,450.00 | 12,550.00 | 12,330.00 | 12,450.00 | 11,630.92 | 19,490 |
| 2025-06-16 | 12,300.00 | 12,430.00 | 12,230.00 | 12,410.00 | 11,593.55 | 16,770 |
| 2025-06-13 | 12,440.00 | 12,550.00 | 12,320.00 | 12,330.00 | 11,518.82 | 69,598 |
| 2025-06-12 | 12,440.00 | 12,620.00 | 12,400.00 | 12,440.00 | 11,621.58 | 34,205 |
| 2025-06-11 | 12,390.00 | 12,490.00 | 12,300.00 | 12,420.00 | 11,602.89 | 14,194 |
| 2025-06-10 | 12,390.00 | 12,700.00 | 12,310.00 | 12,340.00 | 11,528.16 | 17,567 |
| 2025-06-09 | 12,300.00 | 12,450.00 | 12,300.00 | 12,390.00 | 11,574.87 | 14,843 |
| 2025-06-05 | 12,340.00 | 12,340.00 | 12,190.00 | 12,240.00 | 11,434.74 | 6,802 |
| 2025-06-04 | 12,180.00 | 12,290.00 | 12,140.00 | 12,220.00 | 11,416.05 | 8,437 |
| 2025-06-02 | 12,000.00 | 12,120.00 | 12,000.00 | 12,090.00 | 11,294.61 | 335,257 |
| 2025-05-30 | 12,100.00 | 12,100.00 | 11,890.00 | 12,020.00 | 11,229.21 | 7,375 |
| 2025-05-29 | 11,850.00 | 12,050.00 | 11,830.00 | 12,040.00 | 11,247.89 | 8,556 |
| 2025-05-28 | 11,880.00 | 11,980.00 | 11,780.00 | 11,930.00 | 11,145.13 | 17,742 |
| 2025-05-27 | 12,100.00 | 12,100.00 | 11,840.00 | 11,880.00 | 11,098.42 | 16,625 |
| 2025-05-26 | 11,800.00 | 12,140.00 | 11,750.00 | 12,010.00 | 11,219.87 | 19,325 |
| 2025-05-23 | 11,650.00 | 11,870.00 | 11,650.00 | 11,860.00 | 11,079.74 | 4,997 |
| 2025-05-22 | 11,840.00 | 11,840.00 | 11,330.00 | 11,720.00 | 10,948.95 | 10,665 |
| 2025-05-21 | 11,760.00 | 11,860.00 | 11,650.00 | 11,840.00 | 11,061.05 | 8,142 |
| 2025-05-20 | 11,810.00 | 11,880.00 | 11,710.00 | 11,760.00 | 10,986.32 | 8,462 |
| 2025-05-19 | 11,510.00 | 11,870.00 | 11,510.00 | 11,810.00 | 11,033.03 | 16,754 |
| 2025-05-16 | 11,870.00 | 12,010.00 | 11,610.00 | 11,620.00 | 10,855.53 | 22,723 |
| 2025-05-15 | 12,110.00 | 12,140.00 | 11,900.00 | 12,000.00 | 11,210.53 | 13,923 |
| 2025-05-14 | 12,100.00 | 12,190.00 | 11,960.00 | 12,170.00 | 11,369.34 | 10,889 |
| 2025-05-13 | 11,820.00 | 12,050.00 | 11,760.00 | 12,050.00 | 11,257.24 | 19,539 |
| 2025-05-12 | 11,700.00 | 11,830.00 | 11,600.00 | 11,740.00 | 10,967.63 | 11,653 |
| 2025-05-09 | 11,850.00 | 11,850.00 | 11,645.00 | 11,700.00 | 10,930.26 | 12,010 |
| 2025-05-08 | 11,950.00 | 11,950.00 | 11,760.00 | 11,810.00 | 11,033.03 | 10,759 |
| 2025-05-07 | 11,670.00 | 11,950.00 | 11,580.00 | 11,850.00 | 11,070.39 | 17,930 |
| 2025-05-02 | 11,620.00 | 11,790.00 | 11,510.00 | 11,670.00 | 10,902.24 | 9,409 |
| 2025-04-30 | 12,100.00 | 12,210.00 | 11,500.00 | 11,580.00 | 10,818.16 | 53,111 |
| 2025-04-29 | 12,140.00 | 12,460.00 | 12,130.00 | 12,140.00 | 11,341.32 | 35,194 |
| 2025-04-28 | 12,050.00 | 12,310.00 | 11,860.00 | 12,120.00 | 11,322.63 | 79,835 |
| 2025-04-25 | 11,820.00 | 11,920.00 | 11,610.00 | 11,870.00 | 11,089.08 | 18,014 |
| 2025-04-24 | 11,760.00 | 11,760.00 | 11,600.00 | 11,700.00 | 10,930.26 | 6,884 |
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.