Winhitech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,860.00 | 1,900.00 | 1,768.00 | 1,822.00 | 1,822.00 | 12,616 |
| 2026-07-16 | 1,922.00 | 1,978.00 | 1,839.00 | 1,860.00 | 1,860.00 | 20,813 |
| 2026-07-15 | 1,967.00 | 1,967.00 | 1,824.00 | 1,883.00 | 1,883.00 | 15,343 |
| 2026-07-14 | 1,800.00 | 1,858.00 | 1,750.00 | 1,830.00 | 1,830.00 | 18,007 |
| 2026-07-13 | 1,979.00 | 1,979.00 | 1,800.00 | 1,800.00 | 1,800.00 | 37,829 |
| 2026-07-10 | 1,882.00 | 1,980.00 | 1,854.00 | 1,926.00 | 1,926.00 | 78,133 |
| 2026-07-09 | 1,841.00 | 1,895.00 | 1,818.00 | 1,883.00 | 1,883.00 | 47,101 |
| 2026-07-08 | 1,801.00 | 1,867.00 | 1,720.00 | 1,841.00 | 1,841.00 | 146,585 |
| 2026-07-07 | 1,702.00 | 1,956.00 | 1,615.00 | 1,801.00 | 1,801.00 | 230,496 |
| 2026-07-06 | 1,681.00 | 1,717.00 | 1,600.00 | 1,716.00 | 1,716.00 | 42,176 |
| 2026-07-03 | 1,654.00 | 1,694.00 | 1,599.00 | 1,681.00 | 1,681.00 | 26,655 |
| 2026-07-02 | 1,665.00 | 1,719.00 | 1,621.00 | 1,654.00 | 1,654.00 | 60,187 |
| 2026-07-01 | 1,589.00 | 1,697.00 | 1,589.00 | 1,668.00 | 1,668.00 | 79,170 |
| 2026-06-30 | 1,623.00 | 1,636.00 | 1,511.00 | 1,589.00 | 1,589.00 | 78,152 |
| 2026-06-29 | 1,466.00 | 1,676.00 | 1,466.00 | 1,637.00 | 1,637.00 | 32,650 |
| 2026-06-26 | 1,615.00 | 1,660.00 | 1,560.00 | 1,596.00 | 1,596.00 | 28,761 |
| 2026-06-25 | 1,612.00 | 1,739.00 | 1,612.00 | 1,661.00 | 1,661.00 | 34,399 |
| 2026-06-24 | 1,594.00 | 1,708.00 | 1,594.00 | 1,612.00 | 1,612.00 | 29,032 |
| 2026-06-23 | 1,710.00 | 1,749.00 | 1,425.00 | 1,594.00 | 1,594.00 | 69,152 |
| 2026-06-22 | 1,659.00 | 1,850.00 | 1,659.00 | 1,710.00 | 1,710.00 | 23,807 |
| 2026-06-19 | 1,814.00 | 1,887.00 | 1,710.00 | 1,744.00 | 1,744.00 | 50,279 |
| 2026-06-18 | 1,898.00 | 1,898.00 | 1,813.00 | 1,814.00 | 1,814.00 | 13,956 |
| 2026-06-17 | 1,864.00 | 1,880.00 | 1,769.00 | 1,859.00 | 1,859.00 | 24,330 |
| 2026-06-16 | 1,879.00 | 1,890.00 | 1,835.00 | 1,880.00 | 1,880.00 | 21,388 |
| 2026-06-15 | 1,860.00 | 1,890.00 | 1,794.00 | 1,853.00 | 1,853.00 | 29,156 |
| 2026-06-12 | 1,840.00 | 1,874.00 | 1,794.00 | 1,845.00 | 1,845.00 | 49,872 |
| 2026-06-11 | 1,780.00 | 1,880.00 | 1,731.00 | 1,840.00 | 1,840.00 | 74,431 |
| 2026-06-10 | 1,857.00 | 1,857.00 | 1,695.00 | 1,780.00 | 1,780.00 | 33,063 |
| 2026-06-09 | 1,854.00 | 1,854.00 | 1,712.00 | 1,778.00 | 1,778.00 | 24,160 |
| 2026-06-08 | 1,812.00 | 1,858.00 | 1,758.00 | 1,789.00 | 1,789.00 | 67,192 |
| 2026-06-05 | 1,795.00 | 1,863.00 | 1,626.00 | 1,812.00 | 1,812.00 | 127,459 |
| 2026-06-04 | 1,520.00 | 1,861.00 | 1,513.00 | 1,729.00 | 1,729.00 | 604,673 |
| 2026-06-02 | 1,414.00 | 1,617.00 | 1,344.00 | 1,510.00 | 1,510.00 | 384,278 |
| 2026-06-01 | 1,517.00 | 1,598.00 | 1,394.00 | 1,414.00 | 1,414.00 | 61,092 |
| 2026-05-29 | 1,592.00 | 1,610.00 | 1,495.00 | 1,517.00 | 1,517.00 | 42,315 |
| 2026-05-28 | 1,695.00 | 1,695.00 | 1,543.00 | 1,592.00 | 1,592.00 | 79,726 |
| 2026-05-27 | 1,784.00 | 1,809.00 | 1,680.00 | 1,695.00 | 1,695.00 | 49,688 |
| 2026-05-26 | 1,820.00 | 1,838.00 | 1,750.00 | 1,799.00 | 1,799.00 | 37,803 |
| 2026-05-22 | 1,820.00 | 1,820.00 | 1,776.00 | 1,820.00 | 1,820.00 | 22,669 |
| 2026-05-21 | 1,744.00 | 1,841.00 | 1,744.00 | 1,793.00 | 1,793.00 | 31,828 |
| 2026-05-20 | 1,803.00 | 1,856.00 | 1,748.00 | 1,754.00 | 1,754.00 | 49,157 |
| 2026-05-19 | 1,837.00 | 1,867.00 | 1,815.00 | 1,847.00 | 1,847.00 | 7,042 |
| 2026-05-18 | 1,815.00 | 1,933.00 | 1,737.00 | 1,868.00 | 1,868.00 | 19,230 |
| 2026-05-15 | 1,836.00 | 1,854.00 | 1,798.00 | 1,815.00 | 1,815.00 | 23,736 |
| 2026-05-14 | 1,790.00 | 1,824.00 | 1,765.00 | 1,817.00 | 1,817.00 | 14,139 |
| 2026-05-13 | 1,800.00 | 1,820.00 | 1,777.00 | 1,792.00 | 1,792.00 | 30,135 |
| 2026-05-12 | 1,820.00 | 1,861.00 | 1,756.00 | 1,800.00 | 1,800.00 | 43,582 |
| 2026-05-11 | 1,984.00 | 1,984.00 | 1,785.00 | 1,814.00 | 1,814.00 | 70,482 |
| 2026-05-08 | 1,921.00 | 1,923.00 | 1,889.00 | 1,905.00 | 1,905.00 | 10,665 |
| 2026-05-07 | 1,861.00 | 1,950.00 | 1,860.00 | 1,950.00 | 1,950.00 | 23,479 |
| 2026-05-06 | 1,893.00 | 1,901.00 | 1,860.00 | 1,880.00 | 1,880.00 | 43,608 |
| 2026-05-04 | 1,943.00 | 1,952.00 | 1,910.00 | 1,911.00 | 1,911.00 | 55,919 |
| 2026-04-30 | 1,949.00 | 1,979.00 | 1,920.00 | 1,959.00 | 1,959.00 | 47,862 |
| 2026-04-29 | 1,999.00 | 2,000.00 | 1,949.00 | 1,949.00 | 1,949.00 | 29,993 |
| 2026-04-28 | 1,942.00 | 1,992.00 | 1,917.00 | 1,987.00 | 1,987.00 | 66,609 |
| 2026-04-27 | 1,995.00 | 2,015.00 | 1,935.00 | 1,958.00 | 1,958.00 | 146,938 |
| 2026-04-24 | 2,005.00 | 2,005.00 | 1,978.00 | 1,995.00 | 1,995.00 | 71,768 |
| 2026-04-23 | 2,005.00 | 2,035.00 | 1,987.00 | 2,005.00 | 2,005.00 | 36,904 |
| 2026-04-22 | 2,130.00 | 2,130.00 | 1,999.00 | 2,005.00 | 2,005.00 | 94,891 |
| 2026-04-21 | 2,130.00 | 2,130.00 | 2,050.00 | 2,090.00 | 2,090.00 | 17,186 |
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.