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
2023-05-043,665.003,725.003,640.003,665.003,535.9443,818
2023-05-033,710.003,730.003,665.003,670.003,540.7652,084
2023-05-023,615.003,750.003,610.003,710.003,579.3572,434
2023-04-283,665.003,695.003,545.003,600.003,473.2367,398
2023-04-273,475.003,710.003,455.003,655.003,526.2986,377
2023-04-263,550.003,680.003,455.003,475.003,352.6397,736
2023-04-253,550.003,655.003,410.003,550.003,424.9982,996
2023-04-243,625.003,640.003,510.003,550.003,424.9970,399
2023-04-213,795.003,845.003,555.003,625.003,497.34196,768
2023-04-203,985.003,985.003,790.003,835.003,699.95110,790
2023-04-194,015.004,065.003,965.003,990.003,849.4949,610
2023-04-184,040.004,085.003,865.004,015.003,873.6180,902
2023-04-173,975.004,085.003,975.004,040.003,897.7391,125
2023-04-143,955.004,030.003,945.003,970.003,830.2058,265
2023-04-133,935.003,975.003,840.003,945.003,806.0844,766
2023-04-123,815.003,965.003,815.003,915.003,777.1384,404
2023-04-113,810.003,890.003,630.003,780.003,646.89155,611
2023-04-103,850.003,870.003,740.003,820.003,685.4871,035
2023-04-074,005.004,005.003,800.003,870.003,733.7263,752
2023-04-063,880.003,965.003,780.003,900.003,762.6677,975
2023-04-053,900.004,015.003,800.003,880.003,743.37126,289
2023-04-043,870.003,900.003,805.003,900.003,762.66129,277
2023-04-033,555.003,880.003,550.003,870.003,733.72345,633
2023-03-313,440.003,540.003,320.003,540.003,415.3467,576
2023-03-303,390.003,490.003,350.003,440.003,318.8643,243
2023-03-293,415.003,445.003,335.003,390.003,270.6222,517
2023-03-283,275.003,415.003,275.003,415.003,294.7430,968
2023-03-273,320.003,375.003,250.003,310.003,193.4450,055
2023-03-243,300.003,340.003,290.003,320.003,203.0919,524
2023-03-233,375.003,395.003,310.003,315.003,198.2637,604
2023-03-223,380.003,410.003,355.003,385.003,265.8031,381
2023-03-213,380.003,460.003,345.003,380.003,260.9755,463
2023-03-203,375.003,415.003,345.003,380.003,260.9751,142
2023-03-173,410.003,430.003,360.003,375.003,256.1575,051
2023-03-163,465.003,485.003,385.003,395.003,275.4425,625
2023-03-153,325.003,465.003,325.003,465.003,342.9854,051
2023-03-143,405.003,405.003,245.003,325.003,207.9178,483
2023-03-133,400.003,460.003,305.003,460.003,338.1671,060
2023-03-103,510.003,515.003,445.003,455.003,333.3342,189
2023-03-093,490.003,565.003,480.003,550.003,424.9966,056
2023-03-083,555.003,555.003,465.003,510.003,386.3933,739
2023-03-073,585.003,605.003,530.003,590.003,463.5869,559
2023-03-063,590.003,610.003,530.003,585.003,458.7548,936
2023-03-033,565.003,630.003,565.003,590.003,463.5851,354
2023-03-023,610.003,610.003,520.003,565.003,439.4654,471
2023-02-283,485.003,570.003,440.003,560.003,434.6386,096
2023-02-273,390.003,535.003,350.003,485.003,362.2875,026
2023-02-243,530.003,530.003,400.003,425.003,304.3950,014
2023-02-233,430.003,515.003,410.003,500.003,376.7547,212
2023-02-223,530.003,530.003,430.003,460.003,338.1663,780
2023-02-213,625.003,625.003,550.003,575.003,449.1161,494
2023-02-203,540.003,675.003,470.003,625.003,497.34113,104
2023-02-173,390.003,710.003,335.003,540.003,415.34503,697
2023-02-163,445.003,475.003,370.003,385.003,265.8062,804
2023-02-153,475.003,560.003,355.003,480.003,357.45177,834
2023-02-143,375.003,565.003,360.003,475.003,352.6380,081
2023-02-133,405.003,425.003,345.003,425.003,304.3922,229
2023-02-103,475.003,475.003,360.003,405.003,285.0939,732
2023-02-093,525.003,525.003,400.003,475.003,352.6333,485
2023-02-083,525.003,570.003,490.003,490.003,367.1036,457
← NewerPage 15 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.