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
2024-04-263,145.003,160.003,060.003,135.003,068.2851,873
2024-04-253,180.003,215.003,125.003,145.003,078.0631,956
2024-04-243,155.003,185.003,145.003,180.003,112.3226,667
2024-04-233,175.003,195.003,135.003,155.003,087.8535,953
2024-04-223,155.003,185.003,125.003,175.003,107.4348,477
2024-04-193,255.003,255.003,115.003,155.003,087.8542,453
2024-04-183,170.003,240.003,170.003,225.003,156.3632,017
2024-04-173,185.003,215.003,160.003,190.003,122.1160,616
2024-04-163,260.003,290.003,160.003,190.003,122.1180,622
2024-04-153,305.003,340.003,265.003,305.003,234.6645,361
2024-04-123,325.003,370.003,315.003,340.003,268.9120,122
2024-04-113,320.003,360.003,290.003,325.003,254.2352,910
2024-04-093,360.003,415.003,360.003,370.003,298.2837,859
2024-04-083,435.003,435.003,390.003,390.003,317.8534,339
2024-04-053,420.003,460.003,400.003,440.003,366.7931,644
2024-04-043,505.003,510.003,430.003,460.003,386.3627,762
2024-04-033,480.003,485.003,410.003,455.003,381.4755,961
2024-04-023,480.003,550.003,450.003,510.003,435.3073,223
2024-04-013,515.003,515.003,450.003,480.003,405.9389,578
2024-03-293,535.003,560.003,520.003,550.003,474.4429,004
2024-03-283,525.003,580.003,515.003,575.003,498.9126,055
2024-03-273,535.003,575.003,515.003,545.003,469.5539,038
2024-03-263,555.003,590.003,520.003,535.003,459.7654,110
2024-03-253,535.003,600.003,535.003,590.003,513.5924,701
2024-03-223,550.003,590.003,525.003,535.003,459.7617,414
2024-03-213,530.003,585.003,500.003,550.003,474.4427,526
2024-03-203,560.003,585.003,505.003,530.003,454.8742,590
2024-03-193,610.003,685.003,560.003,560.003,484.2324,246
2024-03-183,570.003,650.003,550.003,610.003,533.1728,865
2024-03-153,580.003,600.003,565.003,585.003,508.7019,256
2024-03-143,635.003,640.003,565.003,605.003,528.2736,918
2024-03-133,580.003,655.003,550.003,650.003,572.3235,277
2024-03-123,580.003,685.003,550.003,580.003,503.8141,962
2024-03-113,640.003,640.003,590.003,610.003,533.1722,787
2024-03-083,640.003,675.003,615.003,640.003,562.5333,400
2024-03-073,670.003,730.003,630.003,650.003,572.3232,347
2024-03-063,715.003,760.003,700.003,700.003,621.2530,388
2024-03-053,925.003,925.003,760.003,760.003,679.9760,813
2024-03-043,790.003,965.003,785.003,930.003,846.36122,298
2024-02-293,665.003,940.003,550.003,785.003,704.44203,374
2024-02-283,625.003,665.003,620.003,665.003,587.0019,927
2024-02-273,660.003,710.003,620.003,635.003,557.6434,633
2024-02-263,660.003,720.003,640.003,660.003,582.1044,045
2024-02-233,730.003,765.003,680.003,680.003,601.6849,878
2024-02-223,750.003,780.003,725.003,730.003,650.6124,070
2024-02-213,795.003,835.003,750.003,750.003,670.1935,890
2024-02-203,860.003,910.003,790.003,800.003,719.1235,079
2024-02-193,800.003,880.003,800.003,860.003,777.8549,140
2024-02-163,795.003,840.003,735.003,795.003,714.2342,843
2024-02-153,875.003,950.003,775.003,790.003,709.3485,507
2024-02-143,810.003,965.003,775.003,870.003,787.6388,634
2024-02-133,810.003,850.003,740.003,810.003,728.9143,773
2024-02-083,840.003,840.003,750.003,810.003,728.9117,707
2024-02-073,795.003,830.003,735.003,815.003,733.8029,991
2024-02-063,825.003,875.003,770.003,830.003,748.4935,041
2024-02-053,835.003,875.003,775.003,825.003,743.5936,461
2024-02-023,815.003,870.003,790.003,835.003,753.3843,933
2024-02-013,720.003,815.003,710.003,815.003,733.8053,984
2024-01-313,685.003,775.003,685.003,760.003,679.9748,987
2024-01-303,745.003,780.003,685.003,750.003,670.1955,072
← NewerPage 11 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.