WINS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-23 | 11,710.00 | 11,780.00 | 11,660.00 | 11,690.00 | 10,920.92 | 13,839 |
| 2025-04-22 | 11,450.00 | 11,760.00 | 11,450.00 | 11,710.00 | 10,939.61 | 18,596 |
| 2025-04-21 | 11,470.00 | 11,590.00 | 11,450.00 | 11,480.00 | 10,724.74 | 5,963 |
| 2025-04-18 | 11,410.00 | 11,490.00 | 11,390.00 | 11,470.00 | 10,715.39 | 8,245 |
| 2025-04-17 | 11,450.00 | 11,540.00 | 11,420.00 | 11,490.00 | 10,734.08 | 6,843 |
| 2025-04-16 | 11,500.00 | 11,650.00 | 11,440.00 | 11,540.00 | 10,780.79 | 17,178 |
| 2025-04-15 | 11,390.00 | 11,550.00 | 11,310.00 | 11,490.00 | 10,734.08 | 17,625 |
| 2025-04-14 | 11,250.00 | 11,400.00 | 11,250.00 | 11,370.00 | 10,621.97 | 9,019 |
| 2025-04-11 | 11,130.00 | 11,370.00 | 11,010.00 | 11,350.00 | 10,603.29 | 22,833 |
| 2025-04-10 | 11,000.00 | 11,170.00 | 10,990.00 | 11,130.00 | 10,397.76 | 12,516 |
| 2025-04-09 | 10,870.00 | 10,900.00 | 10,680.00 | 10,900.00 | 10,182.89 | 9,921 |
| 2025-04-08 | 10,590.00 | 10,950.00 | 10,590.00 | 10,870.00 | 10,154.87 | 13,293 |
| 2025-04-07 | 10,960.00 | 10,960.00 | 10,520.00 | 10,580.00 | 9,883.95 | 24,206 |
| 2025-04-04 | 10,580.00 | 11,100.00 | 10,580.00 | 10,970.00 | 10,248.29 | 17,046 |
| 2025-04-03 | 10,750.00 | 10,870.00 | 10,630.00 | 10,820.00 | 10,108.16 | 12,010 |
| 2025-04-02 | 10,700.00 | 10,830.00 | 10,610.00 | 10,790.00 | 10,080.13 | 10,600 |
| 2025-04-01 | 10,850.00 | 10,850.00 | 10,540.00 | 10,750.00 | 10,042.76 | 7,583 |
| 2025-03-31 | 10,790.00 | 10,800.00 | 10,520.00 | 10,540.00 | 9,846.58 | 24,554 |
| 2025-03-28 | 10,800.00 | 10,930.00 | 10,780.00 | 10,890.00 | 10,173.55 | 20,072 |
| 2025-03-27 | 11,010.00 | 11,010.00 | 10,840.00 | 10,840.00 | 10,126.84 | 19,064 |
| 2025-03-26 | 11,060.00 | 11,070.00 | 10,960.00 | 11,010.00 | 10,285.66 | 12,479 |
| 2025-03-25 | 11,120.00 | 11,190.00 | 10,940.00 | 11,060.00 | 10,332.37 | 15,201 |
| 2025-03-24 | 11,080.00 | 11,190.00 | 11,060.00 | 11,150.00 | 10,416.45 | 15,070 |
| 2025-03-21 | 11,050.00 | 11,130.00 | 11,000.00 | 11,080.00 | 10,351.05 | 11,850 |
| 2025-03-20 | 11,050.00 | 11,090.00 | 11,010.00 | 11,080.00 | 10,351.05 | 10,659 |
| 2025-03-19 | 11,060.00 | 11,080.00 | 10,990.00 | 11,050.00 | 10,323.03 | 6,752 |
| 2025-03-18 | 11,020.00 | 11,110.00 | 10,980.00 | 11,060.00 | 10,332.37 | 10,202 |
| 2025-03-17 | 11,000.00 | 11,100.00 | 10,940.00 | 11,040.00 | 10,313.68 | 6,086 |
| 2025-03-14 | 11,000.00 | 11,050.00 | 10,930.00 | 11,000.00 | 10,276.32 | 12,800 |
| 2025-03-13 | 11,000.00 | 11,070.00 | 10,950.00 | 10,990.00 | 10,266.97 | 8,117 |
| 2025-03-12 | 10,840.00 | 11,020.00 | 10,820.00 | 11,000.00 | 10,276.32 | 13,675 |
| 2025-03-11 | 10,790.00 | 10,940.00 | 10,690.00 | 10,880.00 | 10,164.21 | 11,847 |
| 2025-03-10 | 11,100.00 | 11,110.00 | 10,890.00 | 10,930.00 | 10,210.92 | 16,902 |
| 2025-03-07 | 11,090.00 | 11,270.00 | 10,980.00 | 11,070.00 | 10,341.71 | 19,314 |
| 2025-03-06 | 11,130.00 | 11,200.00 | 11,040.00 | 11,090.00 | 10,360.39 | 15,301 |
| 2025-03-05 | 11,020.00 | 11,250.00 | 10,860.00 | 11,130.00 | 10,397.76 | 32,163 |
| 2025-03-04 | 10,740.00 | 10,940.00 | 10,610.00 | 10,940.00 | 10,220.26 | 32,913 |
| 2025-02-28 | 10,660.00 | 10,840.00 | 10,580.00 | 10,680.00 | 9,977.37 | 32,017 |
| 2025-02-27 | 10,840.00 | 10,840.00 | 10,540.00 | 10,650.00 | 9,949.34 | 25,768 |
| 2025-02-26 | 10,560.00 | 10,730.00 | 10,520.00 | 10,720.00 | 10,014.74 | 13,146 |
| 2025-02-25 | 10,750.00 | 10,750.00 | 10,500.00 | 10,560.00 | 9,865.26 | 42,612 |
| 2025-02-24 | 10,690.00 | 10,800.00 | 10,680.00 | 10,740.00 | 10,033.42 | 13,193 |
| 2025-02-21 | 10,680.00 | 10,850.00 | 10,660.00 | 10,840.00 | 10,126.84 | 16,460 |
| 2025-02-20 | 10,680.00 | 10,810.00 | 10,630.00 | 10,670.00 | 9,968.03 | 36,697 |
| 2025-02-19 | 10,480.00 | 10,680.00 | 10,450.00 | 10,680.00 | 9,977.37 | 28,445 |
| 2025-02-18 | 10,500.00 | 10,510.00 | 10,400.00 | 10,470.00 | 9,781.18 | 31,894 |
| 2025-02-17 | 10,460.00 | 10,590.00 | 10,390.00 | 10,500.00 | 9,809.21 | 53,508 |
| 2025-02-14 | 10,460.00 | 10,520.00 | 10,320.00 | 10,460.00 | 9,771.84 | 60,489 |
| 2025-02-13 | 10,710.00 | 10,870.00 | 10,410.00 | 10,450.00 | 9,762.50 | 75,238 |
| 2025-02-12 | 10,900.00 | 10,960.00 | 10,630.00 | 10,780.00 | 10,070.79 | 34,814 |
| 2025-02-11 | 10,850.00 | 10,960.00 | 10,850.00 | 10,940.00 | 10,220.26 | 10,132 |
| 2025-02-10 | 10,770.00 | 10,880.00 | 10,700.00 | 10,840.00 | 10,126.84 | 16,188 |
| 2025-02-07 | 11,050.00 | 11,100.00 | 10,630.00 | 10,770.00 | 10,061.45 | 27,320 |
| 2025-02-06 | 11,000.00 | 11,030.00 | 10,840.00 | 11,000.00 | 10,276.32 | 10,668 |
| 2025-02-05 | 11,050.00 | 11,070.00 | 10,880.00 | 10,940.00 | 10,220.26 | 21,423 |
| 2025-02-04 | 10,910.00 | 11,030.00 | 10,870.00 | 10,970.00 | 10,248.29 | 22,593 |
| 2025-02-03 | 11,400.00 | 11,400.00 | 10,700.00 | 10,930.00 | 10,210.92 | 58,856 |
| 2025-01-31 | 11,370.00 | 11,470.00 | 11,190.00 | 11,400.00 | 10,650.00 | 19,764 |
| 2025-01-24 | 11,370.00 | 11,450.00 | 11,290.00 | 11,370.00 | 10,621.97 | 9,049 |
| 2025-01-23 | 11,400.00 | 11,490.00 | 11,360.00 | 11,390.00 | 10,640.66 | 5,648 |
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.