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
2022-11-103,820.003,840.003,710.003,780.003,646.8939,710
2022-11-093,840.003,860.003,770.003,840.003,704.7734,142
2022-11-083,805.003,930.003,800.003,840.003,704.7760,466
2022-11-073,650.003,875.003,650.003,800.003,666.1862,130
2022-11-043,710.003,730.003,585.003,650.003,521.4648,450
2022-11-033,790.003,815.003,615.003,770.003,637.2481,945
2022-11-023,915.003,915.003,770.003,900.003,762.6681,573
2022-11-013,775.003,950.003,755.003,915.003,777.13106,893
2022-10-313,610.003,795.003,535.003,775.003,642.06143,984
2022-10-283,515.003,565.003,485.003,525.003,400.8760,351
2022-10-273,425.003,560.003,425.003,515.003,391.2276,143
2022-10-263,460.003,500.003,410.003,425.003,304.3980,071
2022-10-253,350.003,455.003,290.003,410.003,289.92143,952
2022-10-243,100.003,410.003,100.003,270.003,154.85210,397
2022-10-213,120.003,175.003,055.003,065.002,957.0738,630
2022-10-203,180.003,250.003,140.003,140.003,029.4228,409
2022-10-193,210.003,270.003,140.003,175.003,063.1950,879
2022-10-183,150.003,205.003,085.003,155.003,043.9053,076
2022-10-172,920.003,070.002,860.003,060.002,952.2444,866
2022-10-142,950.003,040.002,950.002,950.002,846.1276,862
2022-10-133,185.003,185.002,900.002,900.002,797.8887,020
2022-10-123,200.003,230.003,125.003,185.003,072.8441,008
2022-10-113,410.003,415.003,220.003,240.003,125.9053,826
2022-10-073,495.003,530.003,425.003,460.003,338.1638,025
2022-10-063,335.003,495.003,335.003,495.003,371.9231,720
2022-10-053,415.003,510.003,295.003,325.003,207.9178,659
2022-10-043,240.003,350.003,240.003,350.003,232.0341,852
2022-09-303,175.003,275.003,050.003,225.003,111.4338,132
2022-09-293,280.003,300.003,190.003,190.003,077.6628,405
2022-09-283,325.003,370.003,095.003,190.003,077.6672,466
2022-09-273,330.003,490.003,095.003,360.003,241.68131,932
2022-09-263,500.003,535.003,320.003,385.003,265.8055,607
2022-09-233,720.003,740.003,560.003,585.003,458.7561,592
2022-09-223,750.003,790.003,650.003,770.003,637.2442,549
2022-09-213,865.003,950.003,740.003,840.003,704.7740,834
2022-09-203,680.003,870.003,675.003,870.003,733.7253,170
2022-09-193,860.003,860.003,650.003,680.003,550.4177,906
2022-09-163,890.003,905.003,825.003,860.003,724.0744,116
2022-09-153,990.003,990.003,905.003,905.003,767.4837,549
2022-09-143,985.004,020.003,895.003,990.003,849.4940,902
2022-09-133,880.004,080.003,880.004,070.003,926.6793,152
2022-09-083,850.004,045.003,850.003,870.003,733.7247,028
2022-09-074,010.004,045.003,820.003,845.003,709.6074,357
2022-09-064,005.004,010.003,880.003,970.003,830.2076,546
2022-09-053,965.004,055.003,890.004,005.003,863.96132,431
2022-09-023,785.004,120.003,785.003,965.003,825.37451,517
2022-09-013,890.003,920.003,785.003,785.003,651.7170,538
2022-08-313,750.003,880.003,750.003,865.003,728.8975,738
2022-08-303,670.003,820.003,655.003,750.003,617.9457,992
2022-08-293,770.003,825.003,660.003,670.003,540.7670,951
2022-08-263,870.003,900.003,840.003,845.003,709.6075,930
2022-08-253,785.003,900.003,785.003,870.003,733.7291,496
2022-08-243,650.003,860.003,645.003,785.003,651.71137,177
2022-08-233,720.003,780.003,625.003,650.003,521.46134,723
2022-08-223,860.004,245.003,740.003,800.003,666.181,518,088
2022-08-193,895.004,000.003,880.003,900.003,762.6696,950
2022-08-183,790.003,895.003,775.003,895.003,757.84117,790
2022-08-173,965.003,990.003,755.003,790.003,656.53136,264
2022-08-164,080.004,080.003,905.003,945.003,806.08193,352
2022-08-124,080.004,160.004,010.004,080.003,936.32144,872
← NewerPage 17 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.