Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 192390.KQ stock page

Winhitech Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-254,050.004,100.003,835.003,995.003,909.97100,715
2024-07-244,125.004,220.004,015.004,115.004,027.42146,897
2024-07-234,125.004,240.004,070.004,140.004,051.89115,015
2024-07-223,935.004,620.003,935.004,125.004,037.21570,483
2024-07-193,930.004,035.003,905.003,945.003,861.0449,643
2024-07-184,135.004,135.003,855.003,945.003,861.04134,044
2024-07-174,060.004,245.003,990.004,150.004,061.67146,131
2024-07-164,420.004,420.004,025.004,060.003,973.59144,380
2024-07-154,165.004,445.004,135.004,255.004,164.44424,721
2024-07-123,670.004,200.003,570.004,200.004,110.611,326,329
2024-07-113,385.003,650.003,385.003,600.003,523.38203,764
2024-07-103,435.003,455.003,350.003,455.003,381.4743,140
2024-07-093,330.003,460.003,330.003,435.003,361.8946,256
2024-07-083,300.003,365.003,270.003,360.003,288.4929,728
2024-07-053,350.003,350.003,230.003,300.003,229.7759,006
2024-07-043,405.003,405.003,240.003,350.003,278.7038,996
2024-07-033,465.003,465.003,300.003,350.003,278.7040,733
2024-07-023,450.003,470.003,370.003,420.003,347.2162,893
2024-07-013,245.003,460.003,235.003,460.003,386.36121,991
2024-06-283,220.003,260.003,185.003,245.003,175.9435,988
2024-06-273,360.003,365.003,195.003,245.003,175.94134,349
2024-06-263,365.003,405.003,330.003,360.003,288.4942,112
2024-06-253,370.003,380.003,260.003,365.003,293.3848,033
2024-06-243,345.003,430.003,310.003,370.003,298.2885,702
2024-06-213,325.003,400.003,285.003,345.003,273.8195,325
2024-06-203,250.003,490.003,245.003,320.003,249.34164,673
2024-06-193,125.003,320.003,125.003,250.003,180.83126,350
2024-06-183,115.003,170.003,095.003,125.003,058.4984,946
2024-06-173,090.003,340.003,065.003,105.003,038.92188,503
2024-06-143,140.003,140.003,070.003,090.003,024.2344,167
2024-06-133,120.003,140.003,100.003,125.003,058.4926,488
2024-06-123,090.003,120.003,080.003,120.003,053.6026,312
2024-06-113,140.003,170.003,090.003,090.003,024.2369,922
2024-06-103,140.003,220.003,120.003,160.003,092.7447,310
2024-06-073,195.003,195.003,120.003,170.003,102.5369,743
2024-06-053,185.003,215.003,105.003,200.003,131.8962,076
2024-06-043,200.003,200.003,115.003,170.003,102.5371,212
2024-06-033,080.003,200.003,080.003,200.003,131.8989,601
2024-05-313,090.003,145.003,070.003,100.003,034.0257,966
2024-05-303,100.003,125.003,050.003,095.003,029.1324,011
2024-05-293,190.003,190.003,110.003,125.003,058.4939,191
2024-05-283,175.003,190.003,145.003,190.003,122.1124,139
2024-05-273,170.003,190.003,125.003,170.003,102.5346,036
2024-05-243,180.003,185.003,155.003,185.003,117.2122,380
2024-05-233,200.003,205.003,160.003,200.003,131.8924,440
2024-05-223,210.003,240.003,175.003,200.003,131.8933,613
2024-05-213,230.003,230.003,165.003,230.003,161.2648,430
2024-05-203,255.003,280.003,160.003,235.003,166.15102,548
2024-05-173,280.003,290.003,220.003,270.003,200.4072,469
2024-05-163,290.003,325.003,240.003,295.003,224.8753,619
2024-05-143,215.003,295.003,205.003,290.003,219.9851,131
2024-05-133,295.003,295.003,205.003,240.003,171.0443,199
2024-05-103,320.003,340.003,250.003,295.003,224.8744,025
2024-05-093,325.003,390.003,315.003,315.003,244.4550,408
2024-05-083,330.003,330.003,255.003,325.003,254.2336,803
2024-05-073,250.003,390.003,250.003,345.003,273.8183,292
2024-05-033,280.003,280.003,210.003,225.003,156.3642,257
2024-05-023,155.003,315.003,155.003,290.003,219.9899,679
2024-04-303,155.003,185.003,155.003,155.003,087.8545,209
2024-04-293,135.003,165.003,120.003,155.003,087.8536,819
← NewerPage 10 of 21 · 1,227 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2025-12-2930.0000 KRW
2024-12-2730.0000 KRW
2023-12-2760.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.