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
2025-01-234,345.004,370.004,130.004,285.004,225.90132,317
2025-01-224,440.004,490.004,350.004,370.004,309.72114,203
2025-01-214,420.004,495.004,355.004,440.004,378.76122,305
2025-01-204,390.004,550.004,320.004,405.004,344.24341,969
2025-01-174,260.004,380.004,220.004,350.004,290.00178,192
2025-01-164,270.004,320.004,215.004,280.004,220.97102,229
2025-01-154,110.004,370.004,075.004,330.004,270.28198,657
2025-01-144,250.004,270.004,090.004,140.004,082.90118,673
2025-01-134,125.004,190.004,070.004,150.004,092.7658,344
2025-01-104,095.004,200.004,040.004,145.004,087.83115,668
2025-01-093,985.004,090.003,955.004,075.004,018.7979,893
2025-01-083,970.004,100.003,950.004,005.003,949.7666,686
2025-01-073,955.004,040.003,945.004,005.003,949.7667,424
2025-01-063,985.004,015.003,945.003,950.003,895.5279,038
2025-01-033,965.004,135.003,950.004,040.003,984.28193,811
2025-01-023,755.003,980.003,725.003,965.003,910.31128,924
2024-12-303,680.003,800.003,670.003,750.003,698.2873,789
2024-12-273,920.003,920.003,725.003,760.003,708.14196,767
2024-12-264,025.004,160.003,910.003,950.003,865.93137,186
2024-12-244,025.004,130.003,955.004,020.003,934.44108,340
2024-12-234,075.004,250.003,960.004,025.003,939.33228,681
2024-12-204,450.004,460.003,970.004,115.004,027.42544,670
2024-12-194,400.004,710.004,330.004,555.004,458.05962,788
2024-12-184,565.004,605.004,405.004,475.004,379.76234,347
2024-12-174,590.004,950.004,495.004,565.004,467.84943,627
2024-12-164,550.004,590.004,365.004,530.004,433.59427,595
2024-12-134,780.004,780.004,365.004,545.004,448.27678,925
2024-12-124,540.005,550.004,405.004,830.004,727.203,124,958
2024-12-114,330.004,650.004,135.004,600.004,502.10503,558
2024-12-103,485.004,450.003,485.004,300.004,208.481,279,520
2024-12-093,695.003,745.003,330.003,465.003,391.25785,686
2024-12-063,800.003,820.003,365.003,510.003,435.30990,862
2024-12-053,900.003,945.003,745.003,795.003,714.23203,964
2024-12-044,000.004,230.003,710.003,900.003,817.00899,506
2024-12-034,060.004,270.003,985.004,260.004,169.33131,615
2024-12-024,260.004,260.004,000.004,035.003,949.12126,889
2024-11-294,330.004,330.004,170.004,265.004,174.2379,114
2024-11-284,325.004,405.004,260.004,285.004,193.80124,229
2024-11-274,455.004,470.004,290.004,370.004,276.99216,000
2024-11-264,140.004,520.004,130.004,455.004,360.18596,736
2024-11-255,290.005,290.003,770.004,060.003,973.591,638,904
2024-11-225,250.005,430.005,100.005,310.005,196.99592,874
2024-11-215,180.005,360.005,090.005,300.005,187.20737,102
2024-11-205,000.005,260.004,975.005,140.005,030.60917,487
2024-11-195,620.005,880.004,720.005,140.005,030.602,583,788
2024-11-184,045.005,130.003,870.005,130.005,020.821,599,699
2024-11-153,500.003,950.003,350.003,950.003,865.93299,395
2024-11-143,470.003,625.003,400.003,535.003,459.7648,571
2024-11-133,565.003,650.003,445.003,470.003,396.1562,524
2024-11-123,720.003,825.003,540.003,580.003,503.81161,018
2024-11-113,895.003,915.003,735.003,785.003,704.4456,071
2024-11-083,990.004,010.003,865.003,885.003,802.3158,844
2024-11-073,975.003,990.003,780.003,990.003,905.0882,525
2024-11-063,980.003,980.003,780.003,895.003,812.1046,953
2024-11-053,800.003,925.003,765.003,895.003,812.1066,677
2024-11-043,720.003,790.003,695.003,765.003,684.8722,328
2024-11-013,720.003,795.003,710.003,720.003,640.8350,550
2024-10-313,835.003,895.003,750.003,810.003,728.9134,508
2024-10-303,885.003,935.003,805.003,865.003,782.7429,893
2024-10-293,810.003,890.003,755.003,885.003,802.3137,433
← NewerPage 8 of 21 · 1,223 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.