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
2024-01-293,775.003,815.003,705.003,745.003,665.2933,218
2024-01-263,770.003,815.003,740.003,770.003,689.7632,701
2024-01-253,750.003,935.003,690.003,820.003,738.7044,478
2024-01-243,865.003,910.003,750.003,780.003,699.5539,738
2024-01-233,830.003,860.003,775.003,835.003,753.3845,294
2024-01-223,940.003,945.003,800.003,835.003,753.3844,464
2024-01-193,805.003,915.003,805.003,895.003,812.1057,941
2024-01-183,845.003,880.003,800.003,840.003,758.2739,371
2024-01-173,910.003,910.003,775.003,895.003,812.1063,867
2024-01-164,000.004,000.003,835.003,910.003,826.7866,445
2024-01-154,040.004,190.003,995.004,000.003,914.87102,251
2024-01-123,990.004,025.003,900.003,990.003,905.0858,160
2024-01-114,045.004,085.003,975.003,990.003,905.0829,293
2024-01-104,120.004,200.004,010.004,045.003,958.9136,464
2024-01-094,190.004,190.004,025.004,120.004,032.3142,350
2024-01-084,295.004,380.004,075.004,115.004,027.4268,905
2024-01-054,305.004,350.004,150.004,275.004,184.0150,517
2024-01-044,320.004,345.004,220.004,305.004,213.3832,260
2024-01-034,280.004,370.004,240.004,300.004,208.4875,659
2024-01-024,080.004,315.004,070.004,280.004,188.9195,405
2023-12-284,180.004,225.004,065.004,080.003,993.1647,493
2023-12-274,215.004,295.004,170.004,170.004,081.2530,407
2023-12-264,260.004,325.004,200.004,215.004,066.5746,883
2023-12-224,185.004,290.004,170.004,260.004,109.9842,121
2023-12-214,260.004,390.004,170.004,185.004,037.6250,916
2023-12-204,385.004,385.004,275.004,310.004,158.2233,404
2023-12-194,410.004,430.004,335.004,350.004,196.8141,069
2023-12-184,260.004,400.004,260.004,340.004,187.1773,967
2023-12-154,180.004,280.004,180.004,255.004,105.1635,855
2023-12-144,360.004,395.004,165.004,180.004,032.8051,025
2023-12-134,325.004,480.004,305.004,335.004,182.34119,337
2023-12-124,390.004,480.004,285.004,335.004,182.3487,062
2023-12-114,310.004,430.004,200.004,325.004,172.6989,786
2023-12-084,180.004,335.004,180.004,310.004,158.2289,055
2023-12-074,225.004,300.004,180.004,180.004,032.8076,846
2023-12-064,190.004,315.004,125.004,280.004,129.2880,653
2023-12-054,230.004,260.004,140.004,195.004,047.2779,834
2023-12-044,155.004,275.004,085.004,275.004,124.46122,086
2023-12-013,960.004,160.003,960.004,160.004,013.50145,596
2023-11-303,890.003,960.003,730.003,960.003,820.55111,185
2023-11-294,000.004,020.003,905.003,925.003,786.7887,910
2023-11-283,945.003,995.003,935.003,995.003,854.3277,351
2023-11-273,940.004,000.003,870.003,960.003,820.55105,314
2023-11-244,000.004,030.003,880.003,940.003,801.2591,052
2023-11-234,325.004,325.003,955.004,000.003,859.14274,576
2023-11-224,170.004,355.004,115.004,325.004,172.69105,463
2023-11-214,300.004,370.004,115.004,170.004,023.15102,102
2023-11-204,060.004,300.004,010.004,250.004,100.34121,490
2023-11-174,115.004,115.004,020.004,095.003,950.7986,858
2023-11-164,075.004,185.004,000.004,115.003,970.09231,892
2023-11-154,010.004,010.003,900.003,945.003,806.08162,443
2023-11-143,790.004,020.003,780.003,940.003,801.25213,611
2023-11-133,795.003,840.003,725.003,755.003,622.7788,454
2023-11-103,700.003,745.003,655.003,700.003,569.7030,677
2023-11-093,690.003,745.003,640.003,705.003,574.5321,863
2023-11-083,815.003,815.003,670.003,690.003,560.0641,181
2023-11-073,765.003,790.003,660.003,775.003,642.0664,386
2023-11-063,860.003,900.003,735.003,765.003,632.41113,622
2023-11-033,920.003,925.003,820.003,855.003,719.2581,650
2023-11-023,765.003,880.003,755.003,870.003,733.7243,482
← NewerPage 12 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.