See inside every stock. Pro
WatchlistPro
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 Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.19▲ 2.10%
← 192390.KQ stock page

Winhitech Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-02-183,260.003,355.003,185.003,315.003,198.2630,643
2022-02-173,300.003,345.003,200.003,265.003,150.0247,095
2022-02-163,160.003,285.003,160.003,265.003,150.0214,174
2022-02-153,155.003,270.003,105.003,150.003,039.0759,797
2022-02-143,195.003,205.003,060.003,155.003,043.9050,708
2022-02-113,340.003,375.003,230.003,230.003,116.2538,594
2022-02-103,385.003,440.003,365.003,375.003,256.1512,798
2022-02-093,330.003,430.003,310.003,385.003,265.8051,250
2022-02-083,400.003,450.003,265.003,315.003,198.2631,947
2022-02-073,450.003,450.003,350.003,400.003,280.2724,697
2022-02-043,350.003,465.003,330.003,350.003,232.0337,321
2022-02-033,260.003,425.003,260.003,350.003,232.0339,591
2022-01-283,110.003,320.003,110.003,245.003,130.7395,622
2022-01-273,335.003,445.003,010.003,245.003,130.73161,571
2022-01-263,230.003,365.003,200.003,310.003,193.4437,603
2022-01-253,340.003,420.003,150.003,230.003,116.25110,820
2022-01-243,575.003,615.003,300.003,340.003,222.38137,770
2022-01-213,645.003,720.003,545.003,570.003,444.2844,111
2022-01-203,615.003,730.003,500.003,610.003,482.8791,741
2022-01-193,620.003,785.003,500.003,615.003,487.70130,637
2022-01-183,925.003,960.003,785.003,790.003,656.5381,212
2022-01-173,915.004,040.003,915.003,925.003,786.7881,747
2022-01-143,940.003,975.003,890.003,950.003,810.9041,221
2022-01-133,985.004,035.003,860.003,970.003,830.2068,556
2022-01-123,850.003,950.003,815.003,945.003,806.0862,073
2022-01-114,020.004,050.003,790.003,855.003,719.2596,225
2022-01-104,060.004,120.004,000.004,020.003,878.4351,239
2022-01-074,040.004,075.003,960.004,060.003,917.0328,656
2022-01-063,970.004,095.003,950.004,040.003,897.7362,476
2022-01-053,980.004,110.003,900.004,020.003,878.4354,899
2022-01-043,910.004,040.003,900.004,000.003,859.1443,946
2022-01-033,870.003,995.003,850.003,890.003,753.0131,995
2021-12-303,825.004,000.003,780.003,865.003,728.8932,114
2021-12-293,815.003,850.003,700.003,830.003,695.1325,375
2021-12-283,730.003,800.003,730.003,750.003,617.9418,755
2021-12-273,815.003,815.003,710.003,730.003,598.6532,418
2021-12-243,820.003,835.003,705.003,770.003,637.2425,447
2021-12-233,790.003,985.003,740.003,800.003,666.1866,143
2021-12-223,740.003,800.003,710.003,780.003,646.8925,276
2021-12-213,695.003,830.003,550.003,700.003,569.7050,778
2021-12-203,720.003,830.003,660.003,695.003,564.8855,869
2021-12-173,930.004,000.003,780.003,835.003,699.9565,512
2021-12-163,880.004,020.003,880.003,890.003,753.0124,878
2021-12-153,930.003,960.003,825.003,870.003,733.7234,686
2021-12-144,030.004,070.003,880.003,930.003,791.6056,122
2021-12-134,080.004,150.004,030.004,030.003,888.0841,386
2021-12-104,060.004,140.004,035.004,065.003,921.8547,504
2021-12-094,040.004,085.003,980.004,060.003,917.0341,314
2021-12-084,050.004,050.003,965.003,980.003,839.8439,966
2021-12-073,930.004,045.003,850.003,910.003,772.3148,462
2021-12-063,955.004,090.003,905.003,965.003,825.3785,857
2021-12-034,040.004,040.003,925.004,010.003,868.7946,098
2021-12-023,775.003,970.003,760.003,965.003,825.37104,109
2021-12-013,600.003,830.003,510.003,775.003,642.06130,750
2021-11-304,000.004,060.003,625.003,645.003,516.64269,422
2021-11-294,000.004,385.003,945.003,985.003,844.67308,212
2021-11-264,170.004,330.004,100.004,235.004,085.86125,883
2021-11-254,320.004,390.004,090.004,170.004,023.15130,094
2021-11-244,305.004,400.004,180.004,320.004,167.8799,091
2021-11-234,410.004,770.004,320.004,345.004,191.9982,151
← NewerPage 20 of 21 · 1,223 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.