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
2023-02-073,410.003,525.003,410.003,510.003,386.3981,769
2023-02-063,365.003,435.003,350.003,410.003,289.9248,370
2023-02-033,525.003,530.003,385.003,390.003,270.6237,911
2023-02-023,440.003,520.003,440.003,490.003,367.1038,378
2023-02-013,485.003,525.003,425.003,430.003,309.2139,527
2023-01-313,420.003,485.003,360.003,485.003,362.2858,685
2023-01-303,445.003,475.003,370.003,420.003,299.5663,189
2023-01-273,470.003,505.003,450.003,475.003,352.6318,259
2023-01-263,460.003,530.003,460.003,470.003,347.8038,421
2023-01-253,525.003,530.003,430.003,460.003,338.1630,319
2023-01-203,440.003,495.003,420.003,475.003,352.6332,670
2023-01-193,365.003,450.003,300.003,430.003,309.2141,997
2023-01-183,380.003,415.003,340.003,365.003,246.5029,115
2023-01-173,455.003,480.003,405.003,410.003,289.9221,237
2023-01-163,490.003,505.003,425.003,455.003,333.3329,465
2023-01-133,500.003,530.003,450.003,470.003,347.8038,410
2023-01-123,465.003,550.003,460.003,500.003,376.7525,815
2023-01-113,395.003,465.003,385.003,460.003,338.1625,667
2023-01-103,360.003,490.003,300.003,395.003,275.4443,542
2023-01-093,370.003,450.003,300.003,360.003,241.6829,296
2023-01-063,240.003,375.003,190.003,335.003,217.5632,365
2023-01-053,230.003,290.003,155.003,260.003,145.2039,542
2023-01-043,100.003,200.003,030.003,200.003,087.3128,698
2023-01-033,150.003,195.002,980.003,105.002,995.6684,700
2023-01-023,210.003,335.003,135.003,150.003,039.0770,484
2022-12-293,410.003,410.003,250.003,250.003,135.5563,218
2022-12-283,500.003,500.003,360.003,445.003,323.6836,875
2022-12-273,410.003,540.003,370.003,505.003,381.5751,109
2022-12-263,355.003,540.003,350.003,410.003,289.9264,594
2022-12-233,545.003,570.003,400.003,400.003,280.2770,013
2022-12-223,430.003,565.003,340.003,510.003,386.3954,150
2022-12-213,335.003,475.003,335.003,430.003,309.2158,206
2022-12-203,530.003,530.003,325.003,335.003,217.5694,382
2022-12-193,525.003,625.003,450.003,530.003,405.6949,293
2022-12-163,580.003,585.003,505.003,540.003,415.3477,175
2022-12-153,680.003,750.003,575.003,620.003,492.5251,948
2022-12-143,605.003,680.003,530.003,680.003,550.4153,506
2022-12-133,715.003,795.003,610.003,625.003,497.3462,591
2022-12-123,710.003,840.003,655.003,715.003,584.18114,822
2022-12-093,590.003,710.003,530.003,685.003,555.23105,502
2022-12-083,690.003,695.003,500.003,590.003,463.5892,701
2022-12-073,885.003,885.003,695.003,695.003,564.88156,934
2022-12-063,800.003,985.003,695.003,965.003,825.37252,806
2022-12-053,855.003,910.003,745.003,800.003,666.18140,849
2022-12-024,115.004,115.003,830.003,855.003,719.25237,772
2022-12-014,080.004,190.004,010.004,150.004,003.86237,882
2022-11-304,220.004,350.004,095.004,115.003,970.09441,585
2022-11-293,950.004,400.003,845.004,320.004,167.872,893,986
2022-11-283,895.004,200.003,800.004,120.003,974.91526,609
2022-11-253,730.003,890.003,635.003,885.003,748.19142,816
2022-11-243,680.003,755.003,585.003,740.003,608.30113,986
2022-11-233,615.003,700.003,575.003,670.003,540.7672,965
2022-11-223,515.003,870.003,485.003,615.003,487.70567,019
2022-11-213,570.003,605.003,500.003,515.003,391.2274,705
2022-11-183,615.003,680.003,460.003,550.003,424.9965,453
2022-11-173,560.003,650.003,510.003,615.003,487.7084,207
2022-11-163,660.003,660.003,490.003,560.003,434.63125,505
2022-11-153,790.003,790.003,605.003,650.003,521.46110,212
2022-11-143,805.003,910.003,735.003,790.003,656.5378,388
2022-11-113,835.003,895.003,740.003,775.003,642.0659,967
← NewerPage 16 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.