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
2025-10-232,445.002,520.002,420.002,500.002,465.5217,987
2025-10-222,460.002,460.002,405.002,450.002,416.2129,384
2025-10-212,490.002,525.002,435.002,445.002,411.2837,055
2025-10-202,530.002,555.002,480.002,495.002,460.5949,523
2025-10-172,540.002,560.002,530.002,530.002,495.1014,938
2025-10-162,600.002,600.002,530.002,570.002,534.5519,424
2025-10-152,520.002,580.002,515.002,535.002,500.0354,883
2025-10-142,490.002,565.002,490.002,520.002,485.2437,873
2025-10-132,455.002,520.002,450.002,505.002,470.4514,238
2025-10-102,530.002,780.002,430.002,500.002,465.52286,153
2025-10-022,430.002,550.002,430.002,530.002,495.1041,987
2025-10-012,410.002,450.002,375.002,430.002,396.4883,125
2025-09-302,525.002,575.002,405.002,405.002,371.83152,755
2025-09-292,505.002,575.002,505.002,525.002,490.1725,940
2025-09-262,580.002,580.002,510.002,520.002,485.2438,342
2025-09-252,620.002,625.002,565.002,580.002,544.4148,287
2025-09-242,620.002,640.002,585.002,625.002,588.7938,384
2025-09-232,700.002,715.002,625.002,640.002,603.5940,975
2025-09-222,675.002,720.002,660.002,700.002,662.769,344
2025-09-192,730.002,730.002,675.002,675.002,638.1021,006
2025-09-182,690.002,725.002,690.002,720.002,682.4813,569
2025-09-172,665.002,720.002,650.002,720.002,682.4819,922
2025-09-162,700.002,705.002,655.002,665.002,628.2413,973
2025-09-152,700.002,715.002,660.002,700.002,662.7634,194
2025-09-122,720.002,730.002,665.002,715.002,677.5526,325
2025-09-112,635.002,720.002,630.002,720.002,682.4831,178
2025-09-102,660.002,700.002,610.002,650.002,613.4521,165
2025-09-092,665.002,700.002,610.002,660.002,623.3137,922
2025-09-082,625.002,680.002,620.002,665.002,628.2433,812
2025-09-052,605.002,625.002,600.002,620.002,583.8625,910
2025-09-042,610.002,650.002,580.002,615.002,578.9314,545
2025-09-032,600.002,645.002,570.002,595.002,559.2116,533
2025-09-022,560.002,605.002,560.002,575.002,539.4826,225
2025-09-012,645.002,650.002,570.002,580.002,544.4151,345
2025-08-292,625.002,655.002,610.002,625.002,588.7922,006
2025-08-282,645.002,655.002,615.002,625.002,588.7930,959
2025-08-272,645.002,680.002,620.002,645.002,608.5232,135
2025-08-262,655.002,830.002,645.002,650.002,613.45260,468
2025-08-252,670.002,720.002,650.002,660.002,623.3119,367
2025-08-222,670.002,720.002,650.002,670.002,633.1713,672
2025-08-212,650.002,685.002,645.002,670.002,633.1710,850
2025-08-202,700.002,700.002,605.002,650.002,613.4584,842
2025-08-192,730.002,745.002,690.002,700.002,662.7626,635
2025-08-182,750.002,810.002,710.002,745.002,707.1419,870
2025-08-142,790.002,810.002,725.002,760.002,721.9332,289
2025-08-132,770.002,820.002,765.002,780.002,741.6633,245
2025-08-122,765.002,820.002,760.002,790.002,751.5233,181
2025-08-112,775.002,805.002,745.002,780.002,741.6635,280
2025-08-082,765.002,820.002,745.002,795.002,756.4542,176
2025-08-072,800.002,800.002,740.002,765.002,726.8636,475
2025-08-062,730.002,780.002,715.002,755.002,717.0060,332
2025-08-052,700.002,780.002,700.002,735.002,697.2884,385
2025-08-042,690.002,725.002,660.002,700.002,662.7665,083
2025-08-012,770.002,790.002,660.002,660.002,623.31316,202
2025-07-312,820.002,870.002,785.002,800.002,761.38151,064
2025-07-302,825.002,845.002,800.002,840.002,800.83167,102
2025-07-292,870.002,880.002,770.002,845.002,805.76216,968
2025-07-282,905.002,965.002,810.002,850.002,810.69475,509
2025-07-252,995.003,620.002,860.002,905.002,864.938,467,467
2025-07-242,830.002,830.002,795.002,800.002,761.3873,054
← NewerPage 5 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.