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
2025-04-243,240.003,240.003,110.003,145.003,101.62111,122
2025-04-233,180.003,250.003,125.003,190.003,146.0079,509
2025-04-223,045.003,205.003,045.003,180.003,136.14116,977
2025-04-213,140.003,140.003,010.003,055.003,012.86119,859
2025-04-183,135.003,150.003,030.003,140.003,096.6939,987
2025-04-173,130.003,185.003,110.003,160.003,116.4161,253
2025-04-163,165.003,215.003,070.003,165.003,121.3466,468
2025-04-153,040.003,170.003,010.003,165.003,121.34124,912
2025-04-143,210.003,240.002,970.003,030.002,988.21314,474
2025-04-113,230.003,230.003,160.003,210.003,165.7241,620
2025-04-103,265.003,290.003,195.003,230.003,185.4593,274
2025-04-093,325.003,325.003,145.003,225.003,180.52133,151
2025-04-083,220.003,365.003,205.003,325.003,279.14125,257
2025-04-073,335.003,335.003,120.003,205.003,160.79121,741
2025-04-043,235.003,385.003,175.003,360.003,313.66149,555
2025-04-033,240.003,360.003,230.003,275.003,229.8365,849
2025-04-023,295.003,345.003,245.003,310.003,264.3485,158
2025-04-013,310.003,375.003,230.003,295.003,249.55105,079
2025-03-313,420.003,420.003,255.003,300.003,254.48106,845
2025-03-283,315.003,500.003,275.003,420.003,372.83233,061
2025-03-273,310.003,395.003,270.003,300.003,254.48276,856
2025-03-263,960.004,190.003,215.003,225.003,180.521,083,976
2025-03-253,990.004,115.003,920.003,955.003,900.45236,336
2025-03-243,820.004,070.003,775.004,020.003,964.55199,344
2025-03-213,950.003,965.003,760.003,855.003,801.83116,661
2025-03-203,860.003,975.003,840.003,915.003,861.00165,294
2025-03-193,740.003,890.003,735.003,860.003,806.7690,235
2025-03-183,715.003,765.003,695.003,740.003,688.4126,010
2025-03-173,695.003,770.003,625.003,715.003,663.7690,370
2025-03-143,570.003,670.003,550.003,665.003,614.4527,731
2025-03-133,700.003,780.003,575.003,575.003,525.6957,890
2025-03-123,755.003,790.003,632.003,700.003,648.9754,769
2025-03-113,725.003,745.003,575.003,700.003,648.9737,918
2025-03-103,740.003,830.003,685.003,755.003,703.2183,591
2025-03-073,680.003,725.003,630.003,720.003,668.6946,338
2025-03-063,710.003,720.003,635.003,680.003,629.2427,817
2025-03-053,590.003,775.003,590.003,700.003,648.9734,874
2025-03-043,570.003,650.003,500.003,575.003,525.6951,452
2025-02-283,740.003,745.003,600.003,600.003,550.34153,639
2025-02-273,960.003,960.003,755.003,755.003,703.21102,387
2025-02-264,005.004,050.003,925.003,930.003,875.79102,278
2025-02-254,000.004,095.003,965.004,005.003,949.7645,804
2025-02-243,885.004,080.003,830.004,000.003,944.83141,703
2025-02-214,020.004,030.003,915.003,920.003,865.9346,906
2025-02-204,080.004,080.003,930.004,020.003,964.5544,277
2025-02-194,100.004,100.003,960.004,075.004,018.7952,972
2025-02-184,070.004,145.004,060.004,075.004,018.7940,286
2025-02-174,030.004,100.004,005.004,075.004,018.7941,998
2025-02-144,120.004,195.004,010.004,030.003,974.4160,283
2025-02-134,010.004,220.003,950.004,160.004,102.62176,103
2025-02-124,090.004,220.003,990.004,005.003,949.7692,859
2025-02-114,125.004,300.003,990.004,120.004,063.1783,298
2025-02-104,120.004,230.004,120.004,150.004,092.7668,028
2025-02-074,205.004,245.004,150.004,180.004,122.3471,906
2025-02-064,230.004,350.004,190.004,240.004,181.52226,572
2025-02-054,100.004,230.004,075.004,215.004,156.8670,795
2025-02-044,035.004,185.004,035.004,110.004,053.3162,039
2025-02-034,220.004,320.003,950.004,075.004,018.79225,230
2025-01-314,130.004,295.004,130.004,255.004,196.3151,381
2025-01-244,285.004,385.004,170.004,230.004,171.6665,769
← NewerPage 7 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.