Winhitech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 4,335.00 | 4,400.00 | 4,320.00 | 4,350.00 | 4,196.81 | 159,515 |
| 2022-05-17 | 4,210.00 | 4,370.00 | 4,145.00 | 4,320.00 | 4,167.87 | 299,780 |
| 2022-05-16 | 4,070.00 | 4,200.00 | 4,030.00 | 4,145.00 | 3,999.03 | 76,485 |
| 2022-05-13 | 3,860.00 | 4,200.00 | 3,820.00 | 4,030.00 | 3,888.08 | 190,685 |
| 2022-05-12 | 4,040.00 | 4,130.00 | 3,850.00 | 3,860.00 | 3,724.07 | 92,877 |
| 2022-05-11 | 3,965.00 | 4,120.00 | 3,965.00 | 4,070.00 | 3,926.67 | 65,102 |
| 2022-05-10 | 4,050.00 | 4,065.00 | 3,880.00 | 3,960.00 | 3,820.55 | 122,480 |
| 2022-05-09 | 4,290.00 | 4,315.00 | 4,005.00 | 4,120.00 | 3,974.91 | 143,297 |
| 2022-05-06 | 4,220.00 | 4,350.00 | 4,135.00 | 4,290.00 | 4,138.93 | 94,257 |
| 2022-05-04 | 4,380.00 | 4,400.00 | 4,195.00 | 4,225.00 | 4,076.22 | 225,285 |
| 2022-05-03 | 4,380.00 | 4,435.00 | 4,325.00 | 4,360.00 | 4,206.46 | 218,735 |
| 2022-05-02 | 4,365.00 | 4,455.00 | 4,310.00 | 4,380.00 | 4,225.76 | 249,467 |
| 2022-04-29 | 4,315.00 | 4,510.00 | 4,210.00 | 4,385.00 | 4,230.58 | 451,308 |
| 2022-04-28 | 4,660.00 | 4,705.00 | 4,195.00 | 4,320.00 | 4,167.87 | 1,583,819 |
| 2022-04-27 | 4,215.00 | 4,615.00 | 4,085.00 | 4,275.00 | 4,124.46 | 2,209,625 |
| 2022-04-26 | 3,900.00 | 4,800.00 | 3,900.00 | 4,325.00 | 4,172.69 | 6,832,800 |
| 2022-04-25 | 4,000.00 | 4,045.00 | 3,900.00 | 3,920.00 | 3,781.96 | 80,976 |
| 2022-04-22 | 4,195.00 | 4,195.00 | 4,040.00 | 4,130.00 | 3,984.56 | 43,457 |
| 2022-04-21 | 4,005.00 | 4,240.00 | 4,005.00 | 4,130.00 | 3,984.56 | 109,107 |
| 2022-04-20 | 4,070.00 | 4,075.00 | 3,950.00 | 4,000.00 | 3,859.14 | 52,995 |
| 2022-04-19 | 4,030.00 | 4,055.00 | 3,980.00 | 4,050.00 | 3,907.38 | 32,669 |
| 2022-04-18 | 4,080.00 | 4,105.00 | 4,020.00 | 4,055.00 | 3,912.20 | 36,583 |
| 2022-04-15 | 4,035.00 | 4,110.00 | 4,000.00 | 4,080.00 | 3,936.32 | 63,534 |
| 2022-04-14 | 3,975.00 | 4,020.00 | 3,955.00 | 3,995.00 | 3,854.32 | 37,127 |
| 2022-04-13 | 3,840.00 | 3,945.00 | 3,835.00 | 3,930.00 | 3,791.60 | 39,655 |
| 2022-04-12 | 3,915.00 | 3,915.00 | 3,770.00 | 3,840.00 | 3,704.77 | 51,367 |
| 2022-04-11 | 3,970.00 | 4,060.00 | 3,890.00 | 3,925.00 | 3,786.78 | 35,115 |
| 2022-04-08 | 3,860.00 | 3,970.00 | 3,810.00 | 3,970.00 | 3,830.20 | 164,308 |
| 2022-04-07 | 4,085.00 | 4,085.00 | 3,940.00 | 3,950.00 | 3,810.90 | 114,709 |
| 2022-04-06 | 4,240.00 | 4,240.00 | 4,065.00 | 4,135.00 | 3,989.39 | 165,438 |
| 2022-04-05 | 4,265.00 | 4,340.00 | 4,220.00 | 4,300.00 | 4,148.57 | 184,289 |
| 2022-04-04 | 4,390.00 | 4,390.00 | 4,195.00 | 4,225.00 | 4,076.22 | 247,611 |
| 2022-04-01 | 4,230.00 | 4,400.00 | 4,140.00 | 4,320.00 | 4,167.87 | 624,069 |
| 2022-03-31 | 4,000.00 | 4,175.00 | 3,995.00 | 4,170.00 | 4,023.15 | 109,292 |
| 2022-03-30 | 4,200.00 | 4,200.00 | 4,000.00 | 4,040.00 | 3,897.73 | 153,677 |
| 2022-03-29 | 4,250.00 | 4,280.00 | 4,115.00 | 4,170.00 | 4,023.15 | 169,021 |
| 2022-03-28 | 4,450.00 | 4,500.00 | 4,235.00 | 4,235.00 | 4,085.86 | 564,035 |
| 2022-03-25 | 4,340.00 | 4,355.00 | 4,225.00 | 4,280.00 | 4,129.28 | 435,110 |
| 2022-03-24 | 4,340.00 | 4,700.00 | 4,225.00 | 4,360.00 | 4,206.46 | 1,486,031 |
| 2022-03-23 | 4,405.00 | 4,480.00 | 4,290.00 | 4,355.00 | 4,201.64 | 512,464 |
| 2022-03-22 | 4,130.00 | 4,535.00 | 4,125.00 | 4,505.00 | 4,346.36 | 1,155,846 |
| 2022-03-21 | 4,280.00 | 4,295.00 | 4,145.00 | 4,145.00 | 3,999.03 | 242,789 |
| 2022-03-18 | 4,310.00 | 4,310.00 | 4,175.00 | 4,300.00 | 4,148.57 | 385,925 |
| 2022-03-17 | 4,180.00 | 4,325.00 | 4,085.00 | 4,310.00 | 4,158.22 | 1,582,174 |
| 2022-03-16 | 3,635.00 | 4,630.00 | 3,610.00 | 4,225.00 | 4,076.22 | 3,966,362 |
| 2022-03-15 | 3,570.00 | 3,670.00 | 3,540.00 | 3,565.00 | 3,439.46 | 66,348 |
| 2022-03-14 | 3,690.00 | 3,690.00 | 3,535.00 | 3,570.00 | 3,444.28 | 152,110 |
| 2022-03-11 | 3,395.00 | 3,825.00 | 3,380.00 | 3,665.00 | 3,535.94 | 495,221 |
| 2022-03-10 | 3,250.00 | 3,445.00 | 3,250.00 | 3,365.00 | 3,246.50 | 67,649 |
| 2022-03-08 | 3,290.00 | 3,290.00 | 3,165.00 | 3,250.00 | 3,135.55 | 59,632 |
| 2022-03-07 | 3,420.00 | 3,420.00 | 3,330.00 | 3,330.00 | 3,212.73 | 43,892 |
| 2022-03-04 | 3,340.00 | 3,550.00 | 3,340.00 | 3,420.00 | 3,299.56 | 93,819 |
| 2022-03-03 | 3,410.00 | 3,410.00 | 3,225.00 | 3,335.00 | 3,217.56 | 62,868 |
| 2022-03-02 | 3,275.00 | 3,305.00 | 3,190.00 | 3,260.00 | 3,145.20 | 56,204 |
| 2022-02-28 | 3,245.00 | 3,350.00 | 3,225.00 | 3,250.00 | 3,135.55 | 15,692 |
| 2022-02-25 | 3,250.00 | 3,360.00 | 3,220.00 | 3,245.00 | 3,130.73 | 32,330 |
| 2022-02-24 | 3,305.00 | 3,345.00 | 3,215.00 | 3,250.00 | 3,135.55 | 59,819 |
| 2022-02-23 | 3,300.00 | 3,365.00 | 3,280.00 | 3,365.00 | 3,246.50 | 47,618 |
| 2022-02-22 | 3,380.00 | 3,490.00 | 3,295.00 | 3,295.00 | 3,178.97 | 84,083 |
| 2022-02-21 | 3,320.00 | 3,430.00 | 3,310.00 | 3,345.00 | 3,227.21 | 36,558 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 30.0000 KRW |
| 2024-12-27 | 30.0000 KRW |
| 2023-12-27 | 60.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.