Winhitech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,852.00 | 1,880.00 | 1,852.00 | 1,861.00 | 1,861.00 | 48,917 |
| 2026-10-16 | 1,835.00 | 1,890.00 | 1,835.00 | 1,876.00 | 1,876.00 | 23,979 |
| 2026-10-15 | 1,899.00 | 1,899.00 | 1,772.00 | 1,860.00 | 1,860.00 | 19,666 |
| 2026-10-14 | 1,900.00 | 1,900.00 | 1,828.00 | 1,861.00 | 1,861.00 | 1,217 |
| 2026-10-13 | 1,859.00 | 1,888.00 | 1,797.00 | 1,854.00 | 1,854.00 | 4,889 |
| 2026-10-12 | 1,858.00 | 1,893.00 | 1,827.00 | 1,859.00 | 1,859.00 | 6,560 |
| 2026-10-08 | 1,865.00 | 1,865.00 | 1,850.00 | 1,859.00 | 1,859.00 | 22,103 |
| 2026-10-07 | 1,927.00 | 1,927.00 | 1,828.00 | 1,865.00 | 1,865.00 | 9,085 |
| 2026-10-06 | 1,870.00 | 1,871.00 | 1,848.00 | 1,850.00 | 1,850.00 | 13,491 |
| 2026-10-02 | 1,819.00 | 1,870.00 | 1,819.00 | 1,869.00 | 1,869.00 | 8,563 |
| 2026-10-01 | 1,824.00 | 1,850.00 | 1,792.00 | 1,843.00 | 1,843.00 | 16,954 |
| 2026-09-30 | 1,870.00 | 1,870.00 | 1,800.00 | 1,839.00 | 1,839.00 | 27,937 |
| 2026-09-29 | 1,950.00 | 1,950.00 | 1,831.00 | 1,839.00 | 1,839.00 | 15,610 |
| 2026-09-28 | 1,895.00 | 1,895.00 | 1,829.00 | 1,851.00 | 1,851.00 | 13,018 |
| 2026-09-23 | 1,896.00 | 1,896.00 | 1,839.00 | 1,864.00 | 1,864.00 | 32,489 |
| 2026-09-22 | 1,886.00 | 1,896.00 | 1,856.00 | 1,864.00 | 1,864.00 | 24,637 |
| 2026-09-21 | 1,846.00 | 1,899.00 | 1,815.00 | 1,857.00 | 1,857.00 | 76,946 |
| 2026-09-18 | 1,823.00 | 1,873.00 | 1,807.00 | 1,845.00 | 1,845.00 | 12,508 |
| 2026-09-17 | 1,790.00 | 1,895.00 | 1,764.00 | 1,823.00 | 1,823.00 | 51,886 |
| 2026-09-16 | 1,829.00 | 1,904.00 | 1,819.00 | 1,825.00 | 1,825.00 | 17,150 |
| 2026-09-15 | 1,829.00 | 1,870.00 | 1,771.00 | 1,829.00 | 1,829.00 | 24,247 |
| 2026-09-14 | 1,829.00 | 1,879.00 | 1,808.00 | 1,829.00 | 1,829.00 | 15,684 |
| 2026-09-11 | 1,900.00 | 1,900.00 | 1,788.00 | 1,829.00 | 1,829.00 | 9,347 |
| 2026-09-10 | 1,744.00 | 1,878.00 | 1,729.00 | 1,826.00 | 1,826.00 | 67,510 |
| 2026-09-09 | 1,784.00 | 1,794.00 | 1,729.00 | 1,744.00 | 1,744.00 | 55,452 |
| 2026-09-08 | 1,820.00 | 1,820.00 | 1,759.00 | 1,768.00 | 1,768.00 | 23,104 |
| 2026-09-07 | 1,800.00 | 1,800.00 | 1,763.00 | 1,778.00 | 1,778.00 | 22,141 |
| 2026-09-04 | 1,839.00 | 1,839.00 | 1,769.00 | 1,779.00 | 1,779.00 | 34,063 |
| 2026-09-03 | 1,890.00 | 1,893.00 | 1,762.00 | 1,799.00 | 1,799.00 | 31,704 |
| 2026-09-02 | 1,826.00 | 1,849.00 | 1,792.00 | 1,810.00 | 1,810.00 | 15,079 |
| 2026-09-01 | 1,797.00 | 1,925.00 | 1,788.00 | 1,826.00 | 1,826.00 | 22,772 |
| 2026-08-31 | 1,745.00 | 1,827.00 | 1,735.00 | 1,821.00 | 1,821.00 | 50,973 |
| 2026-08-28 | 1,845.00 | 1,845.00 | 1,715.00 | 1,745.00 | 1,745.00 | 153,918 |
| 2026-08-27 | 1,930.00 | 1,930.00 | 1,790.00 | 1,816.00 | 1,816.00 | 17,541 |
| 2026-08-26 | 1,897.00 | 1,898.00 | 1,785.00 | 1,827.00 | 1,827.00 | 7,146 |
| 2026-08-25 | 1,799.00 | 1,839.00 | 1,798.00 | 1,828.00 | 1,828.00 | 12,432 |
| 2026-08-24 | 1,811.00 | 1,892.00 | 1,758.00 | 1,819.00 | 1,819.00 | 10,550 |
| 2026-08-21 | 1,838.00 | 1,900.00 | 1,740.00 | 1,811.00 | 1,811.00 | 41,389 |
| 2026-08-20 | 1,880.00 | 1,880.00 | 1,747.00 | 1,780.00 | 1,780.00 | 34,011 |
| 2026-08-19 | 1,795.00 | 1,831.00 | 1,745.00 | 1,779.00 | 1,779.00 | 18,614 |
| 2026-08-18 | 1,849.00 | 1,999.00 | 1,773.00 | 1,795.00 | 1,795.00 | 84,748 |
| 2026-08-14 | 1,900.00 | 1,900.00 | 1,798.00 | 1,842.00 | 1,842.00 | 10,728 |
| 2026-08-13 | 1,806.00 | 1,847.00 | 1,800.00 | 1,839.00 | 1,839.00 | 17,685 |
| 2026-08-12 | 1,847.00 | 1,847.00 | 1,818.00 | 1,829.00 | 1,829.00 | 3,036 |
| 2026-08-11 | 1,922.00 | 1,922.00 | 1,791.00 | 1,847.00 | 1,847.00 | 9,137 |
| 2026-08-10 | 1,809.00 | 1,848.00 | 1,772.00 | 1,822.00 | 1,822.00 | 21,026 |
| 2026-08-07 | 1,883.00 | 1,883.00 | 1,792.00 | 1,809.00 | 1,809.00 | 10,622 |
| 2026-08-06 | 1,883.00 | 1,883.00 | 1,779.00 | 1,808.00 | 1,808.00 | 12,164 |
| 2026-08-05 | 1,759.00 | 1,855.00 | 1,750.00 | 1,807.00 | 1,807.00 | 10,191 |
| 2026-08-04 | 1,819.00 | 1,859.00 | 1,730.00 | 1,757.00 | 1,757.00 | 34,383 |
| 2026-08-03 | 1,799.00 | 1,824.00 | 1,757.00 | 1,819.00 | 1,819.00 | 15,563 |
| 2026-07-31 | 1,869.00 | 1,869.00 | 1,697.00 | 1,793.00 | 1,793.00 | 16,347 |
| 2026-07-30 | 1,400.00 | 1,878.00 | 1,400.00 | 1,733.00 | 1,733.00 | 27,490 |
| 2026-07-29 | 1,731.00 | 1,885.00 | 1,731.00 | 1,777.00 | 1,777.00 | 15,165 |
| 2026-07-28 | 1,733.00 | 1,825.00 | 1,721.00 | 1,795.00 | 1,795.00 | 24,357 |
| 2026-07-27 | 1,899.00 | 2,065.00 | 1,725.00 | 1,735.00 | 1,735.00 | 102,715 |
| 2026-07-24 | 1,848.00 | 1,851.00 | 1,800.00 | 1,814.00 | 1,814.00 | 9,526 |
| 2026-07-23 | 1,874.00 | 1,874.00 | 1,780.00 | 1,851.00 | 1,851.00 | 11,653 |
| 2026-07-22 | 1,836.00 | 1,938.00 | 1,815.00 | 1,835.00 | 1,835.00 | 10,603 |
| 2026-07-21 | 1,818.00 | 1,964.00 | 1,756.00 | 1,834.00 | 1,834.00 | 21,199 |
Page 1 of 5 · 244 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.