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
2023-08-013,715.003,740.003,660.003,710.003,579.3558,502
2023-07-313,775.003,825.003,675.003,715.003,584.1879,193
2023-07-283,705.003,800.003,630.003,775.003,642.0644,438
2023-07-273,610.003,810.003,595.003,705.003,574.5377,796
2023-07-263,880.003,935.003,545.003,610.003,482.87169,600
2023-07-253,760.004,000.003,755.003,950.003,810.90210,737
2023-07-243,860.003,865.003,670.003,795.003,661.36131,772
2023-07-213,875.003,955.003,860.003,865.003,728.8936,881
2023-07-204,010.004,010.003,910.003,915.003,777.1355,860
2023-07-194,035.004,110.003,980.004,030.003,888.0857,598
2023-07-184,170.004,170.004,045.004,055.003,912.2056,431
2023-07-174,155.004,200.004,120.004,170.004,023.1548,289
2023-07-144,200.004,220.004,060.004,115.003,970.0993,379
2023-07-134,370.004,375.004,190.004,195.004,047.2762,676
2023-07-124,290.004,350.004,215.004,330.004,177.5280,590
2023-07-114,370.004,405.004,155.004,235.004,085.86175,488
2023-07-104,350.004,615.004,230.004,370.004,216.11160,261
2023-07-074,375.004,490.004,320.004,360.004,206.46110,932
2023-07-064,560.004,600.004,275.004,420.004,264.35141,216
2023-07-054,705.004,825.004,535.004,570.004,409.07132,719
2023-07-044,840.004,840.004,610.004,650.004,486.25141,104
2023-07-034,595.004,830.004,585.004,825.004,655.09277,257
2023-06-304,550.004,625.004,300.004,595.004,433.19232,024
2023-06-294,315.004,600.004,155.004,600.004,438.01324,782
2023-06-284,270.004,470.004,270.004,315.004,163.05142,736
2023-06-274,250.004,310.004,200.004,270.004,119.63102,261
2023-06-264,250.004,365.004,210.004,210.004,061.7469,727
2023-06-234,345.004,460.004,270.004,310.004,158.2276,767
2023-06-224,425.004,425.004,135.004,355.004,201.64148,343
2023-06-214,300.004,585.004,295.004,425.004,269.17551,055
2023-06-204,165.004,255.004,145.004,230.004,081.0484,451
2023-06-194,045.004,225.004,045.004,210.004,061.74151,043
2023-06-163,990.004,055.003,975.004,035.003,892.9130,564
2023-06-153,875.004,025.003,875.003,965.003,825.3744,477
2023-06-144,020.004,060.003,840.003,875.003,738.5448,716
2023-06-133,995.004,035.003,985.004,020.003,878.4333,393
2023-06-124,105.004,105.003,960.003,995.003,854.3246,312
2023-06-094,070.004,125.004,030.004,105.003,960.4447,244
2023-06-084,135.004,135.004,000.004,075.003,931.5060,521
2023-06-074,075.004,175.004,065.004,145.003,999.0393,186
2023-06-054,080.004,080.003,950.004,075.003,931.5066,571
2023-06-024,020.004,115.004,020.004,080.003,936.3257,500
2023-06-014,100.004,100.003,965.004,020.003,878.4371,100
2023-05-313,960.004,150.003,945.004,100.003,955.62135,600
2023-05-303,800.003,925.003,800.003,920.003,781.9656,273
2023-05-263,840.003,910.003,780.003,780.003,646.8940,445
2023-05-253,870.003,930.003,820.003,840.003,704.7739,868
2023-05-243,940.003,965.003,795.003,850.003,714.4248,164
2023-05-234,010.004,035.003,910.003,940.003,801.2541,541
2023-05-223,970.004,030.003,915.003,970.003,830.2040,847
2023-05-194,010.004,015.003,950.003,970.003,830.2043,639
2023-05-183,970.004,040.003,960.003,990.003,849.4943,483
2023-05-173,960.003,990.003,805.003,950.003,810.90159,897
2023-05-163,700.003,990.003,700.003,960.003,820.55203,561
2023-05-153,845.003,855.003,660.003,695.003,564.88107,253
2023-05-123,780.003,890.003,710.003,870.003,733.7292,433
2023-05-113,680.003,810.003,670.003,780.003,646.8993,050
2023-05-103,635.003,700.003,595.003,665.003,535.9436,385
2023-05-093,690.003,750.003,635.003,635.003,506.9929,441
2023-05-083,670.003,795.003,665.003,675.003,545.5849,512
← NewerPage 14 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.