Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.70▼ 0.00%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 192390.KQ stock page

Winhitech Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-08-113,980.004,110.003,980.004,080.003,936.3285,460
2022-08-104,015.004,045.003,945.003,980.003,839.84164,816
2022-08-094,000.004,050.003,930.003,945.003,806.08258,168
2022-08-083,870.004,175.003,825.004,175.004,027.98259,362
2022-08-053,935.003,985.003,880.003,905.003,767.48106,519
2022-08-044,000.004,055.003,830.003,875.003,738.54170,610
2022-08-033,755.004,010.003,730.004,000.003,859.14487,585
2022-08-023,760.003,800.003,700.003,765.003,632.4174,678
2022-08-013,720.003,780.003,680.003,735.003,603.4737,517
2022-07-293,725.003,790.003,660.003,710.003,579.3527,609
2022-07-283,660.003,750.003,635.003,725.003,593.8241,751
2022-07-273,620.003,695.003,620.003,640.003,511.8213,071
2022-07-263,650.003,690.003,640.003,660.003,531.1116,314
2022-07-253,700.003,725.003,610.003,650.003,521.4619,691
2022-07-223,670.003,750.003,660.003,700.003,569.7031,946
2022-07-213,580.003,740.003,580.003,690.003,560.0682,993
2022-07-203,590.003,665.003,535.003,565.003,439.4625,791
2022-07-193,535.003,620.003,515.003,590.003,463.5815,571
2022-07-183,415.003,550.003,415.003,535.003,410.5123,235
2022-07-153,490.003,520.003,360.003,415.003,294.7420,619
2022-07-143,475.003,565.003,415.003,490.003,367.1026,994
2022-07-133,425.003,475.003,350.003,475.003,352.6332,442
2022-07-123,580.003,580.003,420.003,425.003,304.3963,974
2022-07-113,650.003,660.003,580.003,580.003,453.9353,726
2022-07-083,650.003,800.003,590.003,615.003,487.7089,200
2022-07-073,535.003,840.003,495.003,620.003,492.52411,240
2022-07-063,590.003,750.003,530.003,530.003,405.69128,008
2022-07-053,400.004,050.003,400.003,550.003,424.99821,037
2022-07-043,530.003,605.003,350.003,395.003,275.4467,417
2022-07-013,560.003,635.003,460.003,565.003,439.4664,885
2022-06-303,625.003,790.003,560.003,560.003,434.6392,261
2022-06-293,605.003,840.003,575.003,575.003,449.11139,892
2022-06-283,385.003,700.003,385.003,570.003,444.28182,135
2022-06-273,335.003,430.003,230.003,370.003,251.3256,387
2022-06-243,040.003,200.002,995.003,200.003,087.3162,743
2022-06-233,230.003,250.003,005.003,010.002,904.0090,948
2022-06-223,415.003,565.003,160.003,230.003,116.25128,176
2022-06-213,410.003,525.003,325.003,375.003,256.1578,930
2022-06-203,725.003,730.003,320.003,410.003,289.92110,959
2022-06-173,580.003,730.003,470.003,690.003,560.0676,235
2022-06-163,600.003,775.003,545.003,630.003,502.1786,996
2022-06-153,645.003,855.003,460.003,500.003,376.75157,423
2022-06-143,645.003,725.003,500.003,680.003,550.41132,396
2022-06-133,930.003,975.003,760.003,760.003,627.5978,630
2022-06-104,130.004,150.003,900.004,065.003,921.8571,870
2022-06-094,155.004,200.004,085.004,130.003,984.5661,667
2022-06-084,185.004,230.004,135.004,175.004,027.9851,657
2022-06-074,220.004,240.004,100.004,230.004,081.0480,484
2022-06-034,145.004,275.004,145.004,220.004,071.3997,773
2022-06-024,280.004,335.004,110.004,145.003,999.03145,413
2022-05-314,160.004,250.004,095.004,130.003,984.5666,824
2022-05-304,080.004,205.004,080.004,100.003,955.6259,870
2022-05-273,975.004,080.003,955.004,080.003,936.3262,706
2022-05-263,945.004,025.003,915.003,935.003,796.4346,543
2022-05-254,050.004,055.003,925.003,935.003,796.4394,676
2022-05-244,175.004,175.004,005.004,050.003,907.3846,193
2022-05-234,255.004,255.004,035.004,135.003,989.3941,699
2022-05-204,250.004,310.004,165.004,180.004,032.8081,844
2022-05-194,285.004,350.004,200.004,250.004,100.34121,629
2022-05-184,335.004,400.004,320.004,350.004,196.81159,515
← NewerPage 18 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.