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
2023-11-013,640.003,770.003,640.003,755.003,622.7759,190
2023-10-313,740.003,780.003,615.003,640.003,511.8261,122
2023-10-303,660.003,745.003,600.003,735.003,603.4742,797
2023-10-273,670.003,785.003,655.003,660.003,531.1152,649
2023-10-263,815.003,825.003,655.003,670.003,540.7670,861
2023-10-253,780.003,880.003,755.003,850.003,714.4275,393
2023-10-243,670.003,805.003,580.003,800.003,666.18107,228
2023-10-233,910.003,960.003,670.003,675.003,545.58113,172
2023-10-203,755.003,945.003,680.003,910.003,772.31122,785
2023-10-193,815.003,885.003,730.003,790.003,656.53105,763
2023-10-184,005.004,005.003,850.003,890.003,753.01114,169
2023-10-174,025.004,090.003,990.004,015.003,873.61114,390
2023-10-164,115.004,220.004,000.004,050.003,907.38291,720
2023-10-133,900.004,125.003,805.004,125.003,979.74270,104
2023-10-123,850.003,960.003,820.003,920.003,781.96203,168
2023-10-113,805.003,990.003,805.003,885.003,748.19274,581
2023-10-103,840.003,890.003,650.003,805.003,671.01248,122
2023-10-063,855.003,965.003,830.003,870.003,733.72233,179
2023-10-053,745.004,020.003,670.003,770.003,637.24647,339
2023-10-043,675.003,830.003,610.003,775.003,642.06287,547
2023-09-273,585.003,745.003,385.003,720.003,589.00503,115
2023-09-263,730.003,960.003,665.003,830.003,695.13445,974
2023-09-253,855.004,095.003,680.003,710.003,579.35743,137
2023-09-223,390.003,995.003,325.003,870.003,733.722,995,941
2023-09-213,435.003,435.003,345.003,405.003,285.0933,879
2023-09-203,440.003,460.003,410.003,450.003,328.5121,162
2023-09-193,510.003,535.003,415.003,460.003,338.1632,370
2023-09-183,560.003,590.003,475.003,535.003,410.5142,885
2023-09-153,525.003,590.003,510.003,590.003,463.5826,648
2023-09-143,505.003,560.003,445.003,525.003,400.8759,864
2023-09-133,540.003,585.003,475.003,525.003,400.8764,999
2023-09-123,540.003,575.003,520.003,550.003,424.9934,347
2023-09-113,450.003,560.003,400.003,560.003,434.6354,047
2023-09-083,345.003,440.003,325.003,400.003,280.2755,284
2023-09-073,420.003,450.003,350.003,390.003,270.6255,380
2023-09-063,505.003,530.003,410.003,425.003,304.3945,356
2023-09-053,540.003,540.003,455.003,505.003,381.5747,319
2023-09-043,550.003,600.003,450.003,545.003,420.1666,605
2023-09-013,540.003,605.003,480.003,550.003,424.9992,689
2023-08-313,545.003,575.003,520.003,540.003,415.3438,305
2023-08-303,530.003,565.003,515.003,545.003,420.1640,247
2023-08-293,540.003,575.003,510.003,530.003,405.6931,259
2023-08-283,425.003,535.003,400.003,535.003,410.5148,745
2023-08-253,460.003,470.003,415.003,415.003,294.7431,021
2023-08-243,430.003,470.003,395.003,460.003,338.1623,076
2023-08-233,405.003,465.003,390.003,430.003,309.2140,408
2023-08-223,375.003,435.003,325.003,390.003,270.6251,131
2023-08-213,390.003,415.003,310.003,345.003,227.2137,897
2023-08-183,470.003,475.003,365.003,395.003,275.4461,491
2023-08-173,410.003,470.003,300.003,470.003,347.80153,757
2023-08-163,420.003,535.003,355.003,515.003,391.22150,914
2023-08-143,595.003,595.003,360.003,420.003,299.56160,148
2023-08-113,555.003,650.003,540.003,600.003,473.2361,008
2023-08-103,615.003,640.003,500.003,515.003,391.2283,052
2023-08-093,595.003,630.003,545.003,575.003,449.1142,704
2023-08-083,685.003,750.003,565.003,605.003,478.0542,659
2023-08-073,670.003,710.003,580.003,685.003,555.2341,820
2023-08-043,640.003,690.003,600.003,670.003,540.7630,391
2023-08-033,660.003,690.003,575.003,690.003,560.0649,355
2023-08-023,720.003,840.003,660.003,700.003,569.7079,731
← NewerPage 13 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.