WINS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-22 | 11,400.00 | 11,590.00 | 11,400.00 | 11,440.00 | 10,687.37 | 15,606 |
| 2025-01-21 | 11,470.00 | 11,480.00 | 11,230.00 | 11,440.00 | 10,687.37 | 9,477 |
| 2025-01-20 | 11,590.00 | 11,590.00 | 11,320.00 | 11,400.00 | 10,650.00 | 15,164 |
| 2025-01-17 | 11,730.00 | 11,730.00 | 11,440.00 | 11,510.00 | 10,752.76 | 15,956 |
| 2025-01-16 | 11,600.00 | 11,940.00 | 11,400.00 | 11,650.00 | 10,883.55 | 28,351 |
| 2025-01-15 | 11,660.00 | 11,660.00 | 11,310.00 | 11,500.00 | 10,743.42 | 19,415 |
| 2025-01-14 | 11,530.00 | 11,660.00 | 11,200.00 | 11,570.00 | 10,808.82 | 13,916 |
| 2025-01-13 | 11,540.00 | 11,670.00 | 11,440.00 | 11,440.00 | 10,687.37 | 31,831 |
| 2025-01-10 | 12,330.00 | 12,330.00 | 11,150.00 | 11,420.00 | 10,668.68 | 113,414 |
| 2025-01-09 | 12,260.00 | 12,280.00 | 12,160.00 | 12,250.00 | 11,444.08 | 8,092 |
| 2025-01-08 | 12,270.00 | 12,290.00 | 12,130.00 | 12,260.00 | 11,453.42 | 9,898 |
| 2025-01-07 | 12,450.00 | 12,450.00 | 12,210.00 | 12,280.00 | 11,472.11 | 13,564 |
| 2025-01-06 | 12,390.00 | 12,460.00 | 12,250.00 | 12,340.00 | 11,528.16 | 13,817 |
| 2025-01-03 | 12,470.00 | 12,510.00 | 12,110.00 | 12,250.00 | 11,444.08 | 33,610 |
| 2025-01-02 | 12,130.00 | 12,430.00 | 12,100.00 | 12,430.00 | 11,612.24 | 18,589 |
| 2024-12-30 | 12,730.00 | 12,730.00 | 12,170.00 | 12,250.00 | 11,444.08 | 26,031 |
| 2024-12-27 | 12,580.00 | 12,840.00 | 12,530.00 | 12,620.00 | 11,789.74 | 18,301 |
| 2024-12-26 | 12,800.00 | 12,980.00 | 12,800.00 | 12,980.00 | 11,378.68 | 17,506 |
| 2024-12-24 | 12,540.00 | 12,800.00 | 12,510.00 | 12,800.00 | 11,220.89 | 34,947 |
| 2024-12-23 | 12,500.00 | 12,590.00 | 12,370.00 | 12,550.00 | 11,001.73 | 8,285 |
| 2024-12-20 | 12,670.00 | 12,670.00 | 12,260.00 | 12,440.00 | 10,905.30 | 20,687 |
| 2024-12-19 | 12,570.00 | 12,660.00 | 12,450.00 | 12,640.00 | 11,080.63 | 6,862 |
| 2024-12-18 | 12,660.00 | 12,770.00 | 12,450.00 | 12,640.00 | 11,080.63 | 16,932 |
| 2024-12-17 | 12,920.00 | 12,920.00 | 12,550.00 | 12,650.00 | 11,089.40 | 8,393 |
| 2024-12-16 | 12,850.00 | 12,920.00 | 12,650.00 | 12,720.00 | 11,150.76 | 10,843 |
| 2024-12-13 | 12,800.00 | 13,130.00 | 12,690.00 | 12,850.00 | 11,264.72 | 28,480 |
| 2024-12-12 | 12,610.00 | 12,850.00 | 12,600.00 | 12,790.00 | 11,212.12 | 16,080 |
| 2024-12-11 | 12,480.00 | 12,660.00 | 12,400.00 | 12,630.00 | 11,071.86 | 10,494 |
| 2024-12-10 | 11,970.00 | 12,390.00 | 11,970.00 | 12,360.00 | 10,835.17 | 9,114 |
| 2024-12-09 | 12,320.00 | 12,470.00 | 11,970.00 | 11,980.00 | 10,502.05 | 24,931 |
| 2024-12-06 | 12,530.00 | 12,630.00 | 12,320.00 | 12,480.00 | 10,940.37 | 11,140 |
| 2024-12-05 | 12,470.00 | 12,650.00 | 12,460.00 | 12,530.00 | 10,984.20 | 10,661 |
| 2024-12-04 | 12,300.00 | 12,640.00 | 12,300.00 | 12,520.00 | 10,975.43 | 27,436 |
| 2024-12-03 | 12,770.00 | 12,900.00 | 12,580.00 | 12,600.00 | 11,045.56 | 29,761 |
| 2024-12-02 | 12,810.00 | 13,000.00 | 12,700.00 | 12,770.00 | 11,194.59 | 23,709 |
| 2024-11-29 | 13,000.00 | 13,070.00 | 12,670.00 | 12,730.00 | 11,159.53 | 25,341 |
| 2024-11-28 | 13,270.00 | 13,270.00 | 12,970.00 | 13,000.00 | 11,396.22 | 17,466 |
| 2024-11-27 | 13,700.00 | 13,800.00 | 13,060.00 | 13,190.00 | 11,562.78 | 124,238 |
| 2024-11-26 | 14,510.00 | 14,510.00 | 13,960.00 | 14,040.00 | 12,307.91 | 10,175 |
| 2024-11-25 | 14,460.00 | 14,590.00 | 13,910.00 | 14,360.00 | 12,588.44 | 29,492 |
| 2024-11-22 | 14,850.00 | 15,080.00 | 14,420.00 | 14,650.00 | 12,842.66 | 24,716 |
| 2024-11-21 | 15,040.00 | 15,050.00 | 14,000.00 | 15,000.00 | 13,149.48 | 20,700 |
| 2024-11-20 | 15,130.00 | 15,210.00 | 14,980.00 | 15,020.00 | 13,167.01 | 129,228 |
| 2024-11-19 | 15,000.00 | 15,150.00 | 15,000.00 | 15,110.00 | 13,245.91 | 83,940 |
| 2024-11-18 | 14,900.00 | 15,100.00 | 14,900.00 | 15,050.00 | 13,193.31 | 78,406 |
| 2024-11-15 | 14,800.00 | 14,980.00 | 14,760.00 | 14,980.00 | 13,131.95 | 52,982 |
| 2024-11-14 | 14,740.00 | 14,880.00 | 14,740.00 | 14,830.00 | 13,000.45 | 50,403 |
| 2024-11-13 | 14,880.00 | 14,980.00 | 14,740.00 | 14,810.00 | 12,982.92 | 63,318 |
| 2024-11-12 | 14,950.00 | 15,060.00 | 14,880.00 | 14,900.00 | 13,061.82 | 107,973 |
| 2024-11-11 | 15,070.00 | 15,080.00 | 14,970.00 | 14,980.00 | 13,131.95 | 81,693 |
| 2024-11-08 | 15,110.00 | 15,110.00 | 15,000.00 | 15,070.00 | 13,210.85 | 55,523 |
| 2024-11-07 | 14,990.00 | 15,140.00 | 14,930.00 | 15,050.00 | 13,193.31 | 88,222 |
| 2024-11-06 | 15,220.00 | 15,220.00 | 14,930.00 | 14,960.00 | 13,114.42 | 145,317 |
| 2024-11-05 | 15,530.00 | 15,750.00 | 14,770.00 | 15,120.00 | 13,254.68 | 575,137 |
| 2024-11-04 | 13,300.00 | 13,300.00 | 13,000.00 | 13,190.00 | 11,562.78 | 46,152 |
| 2024-11-01 | 12,500.00 | 12,920.00 | 12,400.00 | 12,880.00 | 11,291.02 | 27,106 |
| 2024-10-31 | 12,400.00 | 12,500.00 | 12,360.00 | 12,500.00 | 10,957.90 | 8,137 |
| 2024-10-30 | 12,480.00 | 12,510.00 | 12,360.00 | 12,450.00 | 10,914.07 | 3,980 |
| 2024-10-29 | 12,330.00 | 12,450.00 | 12,330.00 | 12,440.00 | 10,905.30 | 4,382 |
| 2024-10-28 | 12,340.00 | 12,390.00 | 12,310.00 | 12,330.00 | 10,808.87 | 1,837 |
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.