WINS Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-25 | 12,430.00 | 12,430.00 | 12,280.00 | 12,340.00 | 10,817.64 | 7,224 |
| 2024-10-24 | 12,490.00 | 12,500.00 | 12,310.00 | 12,440.00 | 10,905.30 | 7,298 |
| 2024-10-23 | 12,310.00 | 12,440.00 | 12,310.00 | 12,440.00 | 10,905.30 | 4,801 |
| 2024-10-22 | 12,340.00 | 12,410.00 | 12,270.00 | 12,310.00 | 10,791.34 | 5,484 |
| 2024-10-21 | 12,390.00 | 12,450.00 | 12,340.00 | 12,410.00 | 10,879.00 | 10,033 |
| 2024-10-18 | 12,460.00 | 12,570.00 | 12,300.00 | 12,390.00 | 10,861.47 | 9,981 |
| 2024-10-17 | 12,500.00 | 12,500.00 | 12,380.00 | 12,500.00 | 10,957.90 | 8,917 |
| 2024-10-16 | 12,510.00 | 12,590.00 | 12,370.00 | 12,550.00 | 11,001.73 | 8,735 |
| 2024-10-15 | 12,660.00 | 12,670.00 | 12,520.00 | 12,590.00 | 11,036.80 | 11,106 |
| 2024-10-14 | 12,670.00 | 12,680.00 | 12,470.00 | 12,660.00 | 11,098.16 | 5,168 |
| 2024-10-11 | 12,650.00 | 12,690.00 | 12,540.00 | 12,680.00 | 11,115.69 | 6,433 |
| 2024-10-10 | 12,650.00 | 12,690.00 | 12,580.00 | 12,650.00 | 11,089.40 | 1,579 |
| 2024-10-08 | 12,670.00 | 12,720.00 | 12,560.00 | 12,620.00 | 11,063.10 | 3,732 |
| 2024-10-07 | 12,660.00 | 12,730.00 | 12,600.00 | 12,670.00 | 11,106.93 | 4,686 |
| 2024-10-04 | 12,770.00 | 12,770.00 | 12,630.00 | 12,740.00 | 11,168.29 | 3,387 |
| 2024-10-02 | 12,750.00 | 12,770.00 | 12,620.00 | 12,750.00 | 11,177.06 | 2,496 |
| 2024-09-30 | 12,770.00 | 12,770.00 | 12,580.00 | 12,760.00 | 11,185.83 | 7,326 |
| 2024-09-27 | 12,700.00 | 12,770.00 | 12,650.00 | 12,760.00 | 11,185.83 | 3,915 |
| 2024-09-26 | 12,610.00 | 12,700.00 | 12,610.00 | 12,700.00 | 11,133.23 | 15,662 |
| 2024-09-25 | 12,790.00 | 12,810.00 | 12,600.00 | 12,690.00 | 11,124.46 | 2,562 |
| 2024-09-24 | 12,560.00 | 12,800.00 | 12,550.00 | 12,800.00 | 11,220.89 | 5,736 |
| 2024-09-23 | 12,550.00 | 12,690.00 | 12,480.00 | 12,630.00 | 11,071.86 | 4,790 |
| 2024-09-20 | 12,620.00 | 12,740.00 | 12,510.00 | 12,510.00 | 10,966.67 | 6,908 |
| 2024-09-19 | 12,810.00 | 12,810.00 | 12,550.00 | 12,640.00 | 11,080.63 | 3,700 |
| 2024-09-13 | 12,890.00 | 12,890.00 | 12,630.00 | 12,810.00 | 11,229.66 | 3,622 |
| 2024-09-12 | 12,600.00 | 12,750.00 | 12,450.00 | 12,750.00 | 11,177.06 | 5,180 |
| 2024-09-11 | 12,500.00 | 12,580.00 | 12,420.00 | 12,470.00 | 10,931.60 | 2,388 |
| 2024-09-10 | 12,530.00 | 12,600.00 | 12,480.00 | 12,530.00 | 10,984.20 | 3,596 |
| 2024-09-09 | 12,660.00 | 12,660.00 | 12,440.00 | 12,600.00 | 11,045.56 | 11,963 |
| 2024-09-06 | 12,620.00 | 12,730.00 | 12,480.00 | 12,670.00 | 11,106.93 | 9,036 |
| 2024-09-05 | 12,600.00 | 12,850.00 | 12,530.00 | 12,670.00 | 11,106.93 | 3,324 |
| 2024-09-04 | 12,880.00 | 12,880.00 | 12,530.00 | 12,660.00 | 11,098.16 | 9,813 |
| 2024-09-03 | 12,970.00 | 13,030.00 | 12,770.00 | 12,960.00 | 11,361.15 | 4,359 |
| 2024-09-02 | 12,720.00 | 12,970.00 | 12,550.00 | 12,970.00 | 11,369.92 | 12,024 |
| 2024-08-30 | 12,650.00 | 12,830.00 | 12,650.00 | 12,730.00 | 11,159.53 | 8,522 |
| 2024-08-29 | 12,940.00 | 12,940.00 | 12,600.00 | 12,720.00 | 11,150.76 | 14,748 |
| 2024-08-28 | 13,060.00 | 13,060.00 | 12,800.00 | 12,940.00 | 11,343.62 | 8,483 |
| 2024-08-27 | 12,800.00 | 13,360.00 | 12,620.00 | 13,090.00 | 11,475.11 | 20,433 |
| 2024-08-26 | 13,030.00 | 13,030.00 | 12,610.00 | 12,840.00 | 11,255.96 | 13,918 |
| 2024-08-23 | 12,980.00 | 13,090.00 | 12,920.00 | 13,030.00 | 11,422.52 | 2,840 |
| 2024-08-22 | 13,080.00 | 13,080.00 | 12,900.00 | 12,990.00 | 11,387.45 | 7,912 |
| 2024-08-21 | 13,150.00 | 13,150.00 | 12,950.00 | 13,090.00 | 11,475.11 | 6,163 |
| 2024-08-20 | 12,930.00 | 13,100.00 | 12,930.00 | 13,070.00 | 11,457.58 | 3,956 |
| 2024-08-19 | 13,000.00 | 13,190.00 | 12,860.00 | 12,990.00 | 11,387.45 | 12,884 |
| 2024-08-16 | 13,200.00 | 13,290.00 | 12,890.00 | 13,120.00 | 11,501.41 | 13,646 |
| 2024-08-14 | 13,440.00 | 13,550.00 | 13,010.00 | 13,310.00 | 11,667.97 | 13,358 |
| 2024-08-13 | 13,370.00 | 13,440.00 | 13,160.00 | 13,440.00 | 11,781.94 | 14,911 |
| 2024-08-12 | 13,320.00 | 13,420.00 | 13,190.00 | 13,400.00 | 11,746.87 | 8,633 |
| 2024-08-09 | 13,300.00 | 13,460.00 | 13,150.00 | 13,350.00 | 11,703.04 | 9,430 |
| 2024-08-08 | 12,700.00 | 13,360.00 | 12,610.00 | 13,320.00 | 11,676.74 | 27,708 |
| 2024-08-07 | 12,700.00 | 12,800.00 | 12,610.00 | 12,710.00 | 11,141.99 | 6,156 |
| 2024-08-06 | 12,270.00 | 12,950.00 | 12,270.00 | 12,700.00 | 11,133.23 | 23,228 |
| 2024-08-05 | 12,820.00 | 12,940.00 | 12,000.00 | 12,400.00 | 10,870.24 | 39,016 |
| 2024-08-02 | 13,420.00 | 13,420.00 | 12,880.00 | 13,080.00 | 11,466.35 | 25,673 |
| 2024-08-01 | 13,600.00 | 13,700.00 | 13,250.00 | 13,420.00 | 11,764.40 | 11,437 |
| 2024-07-31 | 13,320.00 | 13,580.00 | 13,280.00 | 13,580.00 | 11,904.66 | 10,819 |
| 2024-07-30 | 14,400.00 | 14,400.00 | 12,980.00 | 13,310.00 | 11,667.97 | 109,763 |
| 2024-07-29 | 14,620.00 | 14,620.00 | 14,310.00 | 14,400.00 | 12,623.50 | 9,880 |
| 2024-07-26 | 14,110.00 | 14,550.00 | 14,110.00 | 14,490.00 | 12,702.40 | 26,531 |
| 2024-07-25 | 14,180.00 | 14,340.00 | 14,010.00 | 14,240.00 | 12,483.24 | 9,733 |
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.