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
2024-10-283,695.003,810.003,650.003,810.003,728.9138,137
2024-10-253,750.003,750.003,665.003,695.003,616.3633,811
2024-10-243,760.003,760.003,650.003,750.003,670.1933,831
2024-10-233,650.003,780.003,620.003,760.003,679.9736,257
2024-10-223,720.003,800.003,650.003,670.003,591.8935,701
2024-10-213,720.003,825.003,565.003,800.003,719.1240,167
2024-10-183,800.003,800.003,715.003,740.003,660.4028,178
2024-10-173,870.003,870.003,775.003,800.003,719.1230,491
2024-10-163,910.003,915.003,800.003,870.003,787.6339,881
2024-10-153,890.003,935.003,835.003,910.003,826.7813,368
2024-10-143,895.003,915.003,840.003,890.003,807.2117,069
2024-10-113,905.003,945.003,840.003,890.003,807.2120,478
2024-10-103,880.003,990.003,875.003,910.003,826.7836,360
2024-10-083,850.003,940.003,815.003,880.003,797.4231,777
2024-10-073,715.003,905.003,700.003,870.003,787.6343,733
2024-10-043,740.003,770.003,655.003,740.003,660.4040,961
2024-10-023,710.003,800.003,680.003,730.003,650.6176,269
2024-09-303,850.003,950.003,770.003,770.003,689.7661,821
2024-09-273,875.003,905.003,820.003,885.003,802.3127,527
2024-09-263,860.003,905.003,820.003,900.003,817.0030,850
2024-09-253,870.004,165.003,700.003,860.003,777.85118,868
2024-09-243,795.003,910.003,780.003,875.003,792.5352,506
2024-09-233,910.004,035.003,795.003,835.003,753.3865,396
2024-09-203,950.004,035.003,810.003,835.003,753.3844,169
2024-09-193,850.004,000.003,795.003,925.003,841.46117,143
2024-09-133,725.003,840.003,695.003,810.003,728.9155,177
2024-09-123,605.003,800.003,575.003,725.003,645.7292,202
2024-09-113,635.003,675.003,565.003,605.003,528.2740,665
2024-09-103,720.003,755.003,580.003,685.003,606.5742,724
2024-09-093,575.003,735.003,535.003,720.003,640.8363,026
2024-09-063,600.003,605.003,460.003,575.003,498.9125,002
2024-09-053,520.003,640.003,485.003,600.003,523.3831,969
2024-09-043,495.003,595.003,495.003,545.003,469.5545,552
2024-09-033,695.003,755.003,615.003,625.003,547.8537,105
2024-09-023,660.003,810.003,630.003,735.003,655.5142,949
2024-08-303,560.003,680.003,560.003,660.003,582.1047,796
2024-08-293,540.003,620.003,525.003,560.003,484.2337,595
2024-08-283,620.003,640.003,550.003,560.003,484.2337,017
2024-08-273,550.003,645.003,490.003,620.003,542.9545,174
2024-08-263,560.003,605.003,485.003,550.003,474.4442,873
2024-08-233,595.003,595.003,480.003,540.003,464.6655,555
2024-08-223,650.003,680.003,575.003,595.003,518.4955,332
2024-08-213,600.003,730.003,585.003,690.003,611.4694,351
2024-08-203,615.003,640.003,565.003,600.003,523.3838,750
2024-08-193,630.003,800.003,545.003,600.003,523.3893,283
2024-08-163,590.003,700.003,545.003,630.003,552.74103,559
2024-08-143,400.003,555.003,400.003,535.003,459.7685,199
2024-08-133,520.003,840.003,340.003,390.003,317.85434,426
2024-08-123,590.003,625.003,495.003,500.003,425.5154,411
2024-08-093,525.003,620.003,470.003,575.003,498.9169,703
2024-08-083,505.003,540.003,420.003,480.003,405.9357,664
2024-08-073,370.003,575.003,340.003,560.003,484.23129,139
2024-08-063,545.003,595.003,330.003,395.003,322.74267,486
2024-08-053,690.003,840.003,180.003,550.003,474.44277,878
2024-08-024,015.004,065.003,840.003,880.003,797.4268,205
2024-08-014,130.004,135.004,015.004,015.003,929.5559,425
2024-07-314,025.004,175.004,005.004,100.004,012.7446,561
2024-07-304,195.004,225.004,025.004,065.003,978.4878,002
2024-07-293,995.004,390.003,960.004,190.004,100.82150,017
2024-07-263,955.004,055.003,940.003,980.003,895.2972,381
← NewerPage 9 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.