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
2026-01-202,120.002,190.002,040.002,185.002,185.0027,494
2026-01-192,120.002,140.001,970.002,140.002,140.0039,214
2026-01-162,195.002,240.002,100.002,120.002,120.0033,421
2026-01-152,150.002,220.002,115.002,195.002,195.0034,760
2026-01-142,135.002,165.002,135.002,150.002,150.005,515
2026-01-132,170.002,170.002,100.002,150.002,150.0017,053
2026-01-122,120.002,155.002,115.002,145.002,145.009,570
2026-01-092,055.002,135.002,035.002,120.002,120.0013,021
2026-01-082,130.002,130.002,065.002,065.002,065.0015,066
2026-01-072,160.002,160.002,115.002,130.002,130.009,644
2026-01-062,200.002,200.002,115.002,160.002,160.0015,894
2026-01-052,185.002,185.002,025.002,150.002,150.0024,524
2026-01-022,185.002,210.002,155.002,185.002,185.0011,825
2025-12-302,180.002,230.002,170.002,185.002,185.007,250
2025-12-292,175.002,270.002,165.002,195.002,195.0012,269
2025-12-262,235.002,275.002,170.002,175.002,145.0028,484
2025-12-242,220.002,265.002,220.002,250.002,218.979,177
2025-12-232,250.002,300.002,210.002,240.002,209.1011,067
2025-12-222,265.002,295.002,245.002,275.002,243.628,188
2025-12-192,225.002,250.002,215.002,245.002,214.037,618
2025-12-182,250.002,255.002,200.002,200.002,169.6629,586
2025-12-172,280.002,280.002,230.002,250.002,218.9718,690
2025-12-162,330.002,340.002,265.002,280.002,248.558,724
2025-12-152,295.002,320.002,280.002,305.002,273.2120,049
2025-12-122,305.002,350.002,285.002,300.002,268.2839,943
2025-12-112,270.002,315.002,260.002,295.002,263.3418,343
2025-12-102,200.002,300.002,200.002,270.002,238.6918,916
2025-12-092,250.002,255.002,210.002,210.002,179.527,722
2025-12-082,280.002,310.002,235.002,240.002,209.1017,326
2025-12-052,235.002,290.002,210.002,280.002,248.5522,091
2025-12-042,220.002,290.002,205.002,235.002,204.1723,042
2025-12-032,135.002,295.002,130.002,235.002,204.1733,317
2025-12-022,065.002,175.002,065.002,155.002,125.2822,110
2025-12-012,050.002,080.002,050.002,065.002,036.5218,590
2025-11-282,045.002,085.002,045.002,055.002,026.6632,017
2025-11-272,080.002,090.002,040.002,045.002,016.7946,013
2025-11-262,075.002,100.002,040.002,075.002,046.3839,730
2025-11-252,090.002,125.002,035.002,075.002,046.3830,409
2025-11-242,105.002,155.002,070.002,095.002,066.1040,597
2025-11-212,120.002,145.002,115.002,115.002,085.838,849
2025-11-202,100.002,160.002,100.002,140.002,110.489,180
2025-11-192,130.002,155.002,100.002,105.002,075.9711,908
2025-11-182,150.002,180.002,130.002,130.002,100.6210,457
2025-11-172,220.002,220.002,170.002,185.002,154.8611,226
2025-11-142,295.002,295.002,200.002,225.002,194.3114,556
2025-11-132,215.002,300.002,215.002,295.002,263.3412,836
2025-11-122,180.002,220.002,175.002,215.002,184.4515,102
2025-11-112,190.002,240.002,160.002,170.002,140.0713,485
2025-11-102,135.002,210.002,135.002,190.002,159.7915,685
2025-11-072,085.002,200.002,085.002,135.002,105.5537,388
2025-11-062,180.002,200.002,130.002,185.002,154.8627,806
2025-11-052,180.002,205.002,095.002,180.002,149.9371,172
2025-11-042,200.002,335.002,180.002,210.002,179.5237,108
2025-11-032,300.002,340.002,195.002,220.002,189.3876,993
2025-10-312,340.002,370.002,305.002,315.002,283.0719,455
2025-10-302,405.002,415.002,300.002,340.002,307.72103,292
2025-10-292,425.002,445.002,390.002,405.002,371.8331,038
2025-10-282,410.002,435.002,400.002,425.002,391.5528,687
2025-10-272,465.002,470.002,405.002,440.002,406.3460,764
2025-10-242,520.002,520.002,450.002,465.002,431.0016,247
← NewerPage 4 of 21 · 1,226 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.