Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 192390.KQ stock page

Winhitech Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-202,120.002,120.002,050.002,090.002,090.0018,235
2026-04-172,070.002,130.002,055.002,070.002,070.008,444
2026-04-162,115.002,115.002,055.002,060.002,060.0012,717
2026-04-152,100.002,100.002,020.002,055.002,055.0015,204
2026-04-142,015.002,080.002,005.002,060.002,060.0028,472
2026-04-132,030.002,235.001,990.002,005.002,005.00171,887
2026-04-102,090.002,090.001,910.002,030.002,030.0038,578
2026-04-092,095.002,095.001,986.002,035.002,035.0010,083
2026-04-082,015.002,050.001,991.002,045.002,045.0029,709
2026-04-071,980.001,992.001,950.001,988.001,988.0050,472
2026-04-062,005.002,005.001,950.001,992.001,992.0014,321
2026-04-031,971.002,070.001,971.002,005.002,005.0011,411
2026-04-022,100.002,100.001,942.001,980.001,980.0053,456
2026-04-012,040.002,095.002,010.002,070.002,070.0023,339
2026-03-312,030.002,035.001,991.002,020.002,020.0022,038
2026-03-301,998.002,080.001,977.002,030.002,030.0023,477
2026-03-272,010.002,040.001,970.002,010.002,010.0012,097
2026-03-262,035.002,100.002,010.002,010.002,010.0011,644
2026-03-252,000.002,055.002,000.002,035.002,035.007,227
2026-03-241,942.002,010.001,942.002,005.002,005.0033,061
2026-03-232,040.002,045.001,995.002,005.002,005.0027,471
2026-03-202,045.002,120.002,020.002,045.002,045.007,277
2026-03-192,050.002,090.002,035.002,045.002,045.0010,915
2026-03-182,060.002,100.002,050.002,050.002,050.007,025
2026-03-172,075.002,100.002,050.002,060.002,060.007,912
2026-03-162,060.002,105.002,020.002,065.002,065.0012,919
2026-03-132,025.002,095.002,010.002,060.002,060.0066,635
2026-03-121,994.002,040.001,976.002,040.002,040.005,729
2026-03-111,984.002,045.001,984.001,994.001,994.0015,287
2026-03-101,891.002,035.001,891.002,000.002,000.0019,827
2026-03-092,015.002,015.001,844.001,890.001,890.0038,540
2026-03-061,971.002,050.001,971.002,020.002,020.0010,598
2026-03-051,950.002,025.001,950.002,000.002,000.0027,184
2026-03-042,125.002,125.001,857.001,900.001,900.0089,361
2026-03-032,190.002,190.002,070.002,140.002,140.0039,522
2026-02-272,140.002,190.002,105.002,190.002,190.0039,291
2026-02-262,175.002,225.002,110.002,165.002,165.0043,755
2026-02-252,200.002,225.002,145.002,175.002,175.0038,989
2026-02-242,160.002,205.002,120.002,190.002,190.0036,514
2026-02-232,130.002,180.002,095.002,160.002,160.0039,198
2026-02-202,200.002,200.002,065.002,130.002,130.0061,426
2026-02-192,350.002,370.002,155.002,155.002,155.00110,177
2026-02-132,330.002,425.002,295.002,330.002,330.0062,187
2026-02-122,355.002,370.002,320.002,335.002,335.0038,266
2026-02-112,330.002,405.002,290.002,355.002,355.0096,905
2026-02-102,235.002,350.002,215.002,305.002,305.00120,951
2026-02-092,160.002,270.002,105.002,215.002,215.00112,929
2026-02-062,070.002,215.002,030.002,160.002,160.0090,617
2026-02-052,075.002,110.002,055.002,070.002,070.0034,336
2026-02-042,100.002,110.002,065.002,075.002,075.0039,682
2026-02-032,045.002,110.002,045.002,110.002,110.0035,471
2026-02-022,175.002,180.002,060.002,095.002,095.0053,930
2026-01-302,180.002,180.002,130.002,175.002,175.0018,917
2026-01-292,175.002,190.002,145.002,180.002,180.0023,144
2026-01-282,180.002,195.002,160.002,190.002,190.0025,135
2026-01-272,185.002,215.002,140.002,190.002,190.0023,659
2026-01-262,185.002,190.002,160.002,185.002,185.0011,685
2026-01-232,180.002,185.002,125.002,185.002,185.0026,284
2026-01-222,190.002,210.002,130.002,180.002,180.0025,106
2026-01-212,195.002,195.002,115.002,190.002,190.0021,017
← NewerPage 3 of 5 · 244 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.