Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 192390.KQ stock page

Winhitech Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-07-242,830.002,830.002,795.002,800.002,761.3873,054
2025-07-232,815.002,850.002,755.002,820.002,781.1065,316
2025-07-222,850.002,875.002,805.002,815.002,776.1736,560
2025-07-212,850.002,890.002,805.002,850.002,810.6948,513
2025-07-182,850.002,850.002,820.002,840.002,800.8314,498
2025-07-172,845.002,860.002,810.002,840.002,800.8332,693
2025-07-162,870.002,870.002,820.002,830.002,790.9717,202
2025-07-152,860.002,880.002,835.002,870.002,830.4110,441
2025-07-142,870.002,885.002,850.002,855.002,815.627,345
2025-07-112,860.002,980.002,825.002,855.002,815.6267,502
2025-07-102,845.002,865.002,815.002,855.002,815.6218,564
2025-07-092,840.002,840.002,805.002,810.002,771.2439,646
2025-07-082,845.002,845.002,815.002,825.002,786.0325,285
2025-07-072,850.002,900.002,820.002,835.002,795.9027,166
2025-07-042,855.002,880.002,840.002,850.002,810.6914,414
2025-07-032,835.002,910.002,835.002,855.002,815.6224,951
2025-07-022,865.002,880.002,810.002,835.002,795.9021,186
2025-07-012,835.002,895.002,835.002,850.002,810.6917,127
2025-06-302,820.002,850.002,810.002,835.002,795.909,865
2025-06-272,835.002,845.002,805.002,820.002,781.1018,905
2025-06-262,905.002,905.002,830.002,835.002,795.9023,632
2025-06-252,880.002,905.002,855.002,895.002,855.0726,942
2025-06-242,820.002,875.002,800.002,870.002,830.4162,998
2025-06-232,900.002,930.002,805.002,805.002,766.31143,978
2025-06-202,990.002,990.002,910.002,950.002,909.3198,559
2025-06-193,015.003,025.002,955.002,990.002,948.76104,744
2025-06-183,030.003,085.002,980.003,015.002,973.4131,127
2025-06-173,010.003,050.002,985.003,030.002,988.2126,422
2025-06-162,995.003,040.002,990.003,010.002,968.4825,629
2025-06-133,100.003,100.002,980.002,995.002,953.6940,249
2025-06-123,070.003,100.003,055.003,080.003,037.5214,939
2025-06-113,060.003,090.003,045.003,070.003,027.6614,547
2025-06-103,055.003,070.003,020.003,060.003,017.7922,415
2025-06-093,030.003,075.003,030.003,050.003,007.9320,217
2025-06-053,040.003,075.003,020.003,040.002,998.0725,141
2025-06-043,090.003,095.003,007.003,040.002,998.0739,782
2025-06-023,040.003,085.003,035.003,075.003,032.5929,849
2025-05-303,020.003,055.002,985.003,040.002,998.0712,438
2025-05-292,960.003,045.002,955.003,020.002,978.3419,457
2025-05-282,940.002,965.002,925.002,960.002,919.1723,181
2025-05-272,985.003,000.002,940.002,940.002,899.4510,277
2025-05-262,965.003,000.002,940.002,985.002,943.8310,093
2025-05-232,955.002,980.002,930.002,960.002,919.1713,129
2025-05-222,970.002,970.002,925.002,955.002,914.2415,883
2025-05-212,995.003,005.002,965.002,970.002,929.0313,708
2025-05-202,980.002,995.002,940.002,990.002,948.7620,282
2025-05-192,945.002,995.002,880.002,975.002,933.9743,950
2025-05-163,020.003,045.002,925.002,930.002,889.59120,530
2025-05-153,110.003,110.003,010.003,020.002,978.3454,770
2025-05-143,065.003,115.003,060.003,110.003,067.1020,228
2025-05-133,120.003,135.003,030.003,065.003,022.7264,487
2025-05-123,085.003,135.003,050.003,120.003,076.9734,794
2025-05-093,100.003,100.003,040.003,065.003,022.7229,724
2025-05-083,025.003,085.003,025.003,070.003,027.6663,010
2025-05-073,020.003,035.002,960.003,020.002,978.34121,335
2025-05-023,190.003,240.003,000.003,030.002,988.21228,398
2025-04-303,230.003,230.003,090.003,110.003,067.1094,452
2025-04-293,060.003,140.003,055.003,140.003,096.6953,549
2025-04-283,175.003,175.003,050.003,060.003,017.79108,336
2025-04-253,130.003,170.003,080.003,170.003,126.2863,083
← NewerPage 6 of 21 · 1,227 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.