Winhitech Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 4,650.00 | 4,720.00 | 4,300.00 | 4,410.00 | 4,254.70 | 112,347 |
| 2021-11-19 | 4,605.00 | 4,720.00 | 4,600.00 | 4,665.00 | 4,500.72 | 77,450 |
| 2021-11-18 | 4,730.00 | 4,845.00 | 4,635.00 | 4,680.00 | 4,515.19 | 123,028 |
| 2021-11-17 | 4,700.00 | 4,815.00 | 4,515.00 | 4,810.00 | 4,640.61 | 165,500 |
| 2021-11-16 | 4,850.00 | 4,880.00 | 4,600.00 | 4,700.00 | 4,534.49 | 203,312 |
| 2021-11-15 | 4,980.00 | 5,090.00 | 4,835.00 | 4,850.00 | 4,679.21 | 182,180 |
| 2021-11-12 | 5,110.00 | 5,110.00 | 4,870.00 | 4,960.00 | 4,785.33 | 197,039 |
| 2021-11-11 | 4,950.00 | 5,100.00 | 4,815.00 | 4,905.00 | 4,732.27 | 307,671 |
| 2021-11-10 | 4,710.00 | 5,050.00 | 4,705.00 | 5,040.00 | 4,862.52 | 608,301 |
| 2021-11-09 | 4,640.00 | 5,530.00 | 4,635.00 | 4,745.00 | 4,577.90 | 2,625,136 |
| 2021-11-08 | 3,950.00 | 5,090.00 | 3,900.00 | 4,640.00 | 4,476.60 | 2,115,641 |
| 2021-11-05 | 4,160.00 | 4,160.00 | 3,910.00 | 3,970.00 | 3,830.20 | 111,941 |
| 2021-11-04 | 4,220.00 | 4,275.00 | 4,130.00 | 4,160.00 | 4,013.50 | 63,319 |
| 2021-11-03 | 4,300.00 | 4,330.00 | 4,150.00 | 4,190.00 | 4,042.45 | 110,477 |
| 2021-11-02 | 4,180.00 | 4,230.00 | 4,110.00 | 4,160.00 | 4,013.50 | 69,503 |
| 2021-11-01 | 4,080.00 | 4,235.00 | 4,080.00 | 4,180.00 | 4,032.80 | 82,389 |
| 2021-10-29 | 4,180.00 | 4,235.00 | 4,100.00 | 4,110.00 | 3,965.27 | 49,696 |
| 2021-10-28 | 4,305.00 | 4,365.00 | 4,150.00 | 4,180.00 | 4,032.80 | 92,214 |
| 2021-10-27 | 4,370.00 | 4,450.00 | 4,260.00 | 4,300.00 | 4,148.57 | 86,519 |
| 2021-10-26 | 4,270.00 | 4,450.00 | 4,235.00 | 4,385.00 | 4,230.58 | 80,027 |
| 2021-10-25 | 4,200.00 | 4,300.00 | 4,185.00 | 4,260.00 | 4,109.98 | 76,917 |
| 2021-10-22 | 4,220.00 | 4,300.00 | 4,100.00 | 4,200.00 | 4,052.10 | 75,054 |
| 2021-10-21 | 4,330.00 | 4,445.00 | 4,125.00 | 4,230.00 | 4,081.04 | 82,188 |
| 2021-10-20 | 4,465.00 | 4,485.00 | 4,175.00 | 4,330.00 | 4,177.52 | 111,063 |
| 2021-10-19 | 4,630.00 | 4,780.00 | 4,320.00 | 4,440.00 | 4,283.64 | 193,988 |
| 2021-10-18 | 4,695.00 | 4,840.00 | 4,595.00 | 4,620.00 | 4,457.31 | 77,795 |
| 2021-10-15 | 4,520.00 | 4,715.00 | 4,490.00 | 4,695.00 | 4,529.66 | 161,581 |
| 2021-10-14 | 4,435.00 | 4,580.00 | 4,435.00 | 4,520.00 | 4,360.83 | 107,642 |
← NewerPage 21 of 21 · 1,228 trading days
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.