Wintec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-05 | 4,150.00 | 4,150.00 | 3,905.00 | 3,950.00 | 19,750.00 | 83,509 |
| 2024-07-04 | 3,965.00 | 4,360.00 | 3,965.00 | 4,060.00 | 20,300.00 | 122,288 |
| 2024-07-03 | 4,270.00 | 4,270.00 | 3,900.00 | 3,965.00 | 19,825.00 | 127,888 |
| 2024-07-02 | 4,220.00 | 4,395.00 | 4,045.00 | 4,190.00 | 20,950.00 | 122,284 |
| 2024-07-01 | 4,550.00 | 4,700.00 | 4,185.00 | 4,210.00 | 21,050.00 | 165,180 |
| 2024-06-28 | 4,780.00 | 4,890.00 | 4,565.00 | 4,605.00 | 23,025.00 | 76,991 |
| 2024-06-27 | 5,000.00 | 5,000.00 | 4,570.00 | 4,640.00 | 23,200.00 | 180,063 |
| 2024-06-26 | 4,890.00 | 5,040.00 | 4,890.00 | 4,955.00 | 24,775.00 | 75,757 |
| 2024-06-25 | 4,695.00 | 4,950.00 | 4,460.00 | 4,915.00 | 24,575.00 | 106,893 |
| 2024-06-24 | 5,060.00 | 5,090.00 | 4,635.00 | 4,695.00 | 23,475.00 | 115,235 |
| 2024-06-21 | 4,965.00 | 5,040.00 | 4,885.00 | 4,970.00 | 24,850.00 | 56,973 |
| 2024-06-20 | 4,785.00 | 5,130.00 | 4,780.00 | 4,925.00 | 24,625.00 | 60,388 |
| 2024-06-19 | 4,990.00 | 5,030.00 | 4,800.00 | 4,820.00 | 24,100.00 | 65,278 |
| 2024-06-18 | 5,050.00 | 5,200.00 | 4,880.00 | 4,995.00 | 24,975.00 | 124,182 |
| 2024-06-17 | 5,070.00 | 5,250.00 | 4,940.00 | 5,110.00 | 25,550.00 | 84,292 |
| 2024-06-14 | 4,720.00 | 5,410.00 | 4,685.00 | 5,140.00 | 25,700.00 | 425,374 |
| 2024-06-13 | 4,470.00 | 4,690.00 | 4,440.00 | 4,665.00 | 23,325.00 | 66,277 |
| 2024-06-12 | 4,340.00 | 4,720.00 | 4,185.00 | 4,470.00 | 22,350.00 | 125,144 |
| 2024-06-11 | 4,190.00 | 4,320.00 | 4,135.00 | 4,220.00 | 21,100.00 | 57,599 |
| 2024-06-10 | 4,040.00 | 4,250.00 | 4,040.00 | 4,185.00 | 20,925.00 | 40,192 |
| 2024-06-07 | 4,095.00 | 4,150.00 | 4,020.00 | 4,095.00 | 20,475.00 | 34,587 |
| 2024-06-05 | 4,405.00 | 4,480.00 | 4,070.00 | 4,095.00 | 20,475.00 | 77,795 |
| 2024-06-04 | 4,430.00 | 4,445.00 | 4,245.00 | 4,405.00 | 22,025.00 | 44,319 |
| 2024-06-03 | 4,450.00 | 4,615.00 | 4,370.00 | 4,475.00 | 22,375.00 | 45,803 |
| 2024-05-31 | 4,380.00 | 4,510.00 | 3,985.00 | 4,450.00 | 22,250.00 | 119,892 |
| 2024-05-30 | 4,620.00 | 4,705.00 | 4,440.00 | 4,450.00 | 22,250.00 | 56,629 |
| 2024-05-29 | 4,670.00 | 4,785.00 | 4,605.00 | 4,615.00 | 23,075.00 | 53,939 |
| 2024-05-28 | 4,745.00 | 4,800.00 | 4,560.00 | 4,670.00 | 23,350.00 | 58,868 |
| 2024-05-27 | 4,780.00 | 4,960.00 | 4,725.00 | 4,740.00 | 23,700.00 | 54,224 |
| 2024-05-24 | 4,780.00 | 4,990.00 | 4,725.00 | 4,780.00 | 23,900.00 | 106,106 |
| 2024-05-23 | 4,810.00 | 4,935.00 | 4,700.00 | 4,845.00 | 24,225.00 | 135,040 |
| 2024-05-22 | 4,435.00 | 4,990.00 | 4,370.00 | 4,860.00 | 24,300.00 | 404,286 |
| 2024-05-21 | 4,300.00 | 4,475.00 | 4,260.00 | 4,435.00 | 22,175.00 | 108,544 |
| 2024-05-20 | 4,360.00 | 4,560.00 | 4,265.00 | 4,270.00 | 21,350.00 | 103,249 |
| 2024-05-17 | 4,380.00 | 4,600.00 | 4,250.00 | 4,360.00 | 21,800.00 | 106,825 |
| 2024-05-16 | 4,250.00 | 4,420.00 | 4,095.00 | 4,375.00 | 21,875.00 | 116,065 |
| 2024-05-14 | 4,210.00 | 4,310.00 | 4,120.00 | 4,250.00 | 21,250.00 | 47,376 |
| 2024-05-13 | 4,300.00 | 4,350.00 | 4,110.00 | 4,210.00 | 21,050.00 | 55,420 |
| 2024-05-10 | 4,340.00 | 4,435.00 | 4,160.00 | 4,260.00 | 21,300.00 | 100,558 |
| 2024-05-09 | 4,280.00 | 4,600.00 | 4,205.00 | 4,310.00 | 21,550.00 | 269,174 |
| 2024-05-08 | 4,280.00 | 4,360.00 | 4,120.00 | 4,140.00 | 20,700.00 | 146,890 |
| 2024-05-07 | 3,795.00 | 4,390.00 | 3,790.00 | 4,310.00 | 21,550.00 | 524,292 |
| 2024-05-03 | 3,670.00 | 3,715.00 | 3,540.00 | 3,710.00 | 18,550.00 | 61,148 |
| 2024-05-02 | 3,580.00 | 3,770.00 | 3,515.00 | 3,640.00 | 18,200.00 | 115,157 |
| 2024-04-30 | 3,435.00 | 3,735.00 | 3,420.00 | 3,580.00 | 17,900.00 | 174,593 |
| 2024-04-29 | 3,310.00 | 3,555.00 | 3,270.00 | 3,435.00 | 17,175.00 | 79,757 |
| 2024-04-26 | 3,270.00 | 3,360.00 | 3,235.00 | 3,320.00 | 16,600.00 | 42,102 |
| 2024-04-25 | 3,350.00 | 3,410.00 | 3,210.00 | 3,250.00 | 16,250.00 | 85,186 |
| 2024-04-24 | 3,530.00 | 3,570.00 | 3,350.00 | 3,350.00 | 16,750.00 | 151,018 |
| 2024-04-23 | 3,570.00 | 3,650.00 | 3,450.00 | 3,570.00 | 17,850.00 | 116,738 |
| 2024-04-22 | 3,740.00 | 3,840.00 | 3,455.00 | 3,550.00 | 17,750.00 | 185,382 |
| 2024-04-19 | 3,350.00 | 3,680.00 | 3,300.00 | 3,635.00 | 18,175.00 | 466,236 |
| 2024-04-18 | 3,225.00 | 3,350.00 | 3,180.00 | 3,325.00 | 16,625.00 | 102,615 |
| 2024-04-17 | 3,090.00 | 3,380.00 | 3,000.00 | 3,220.00 | 16,100.00 | 118,135 |
| 2024-04-16 | 3,230.00 | 3,235.00 | 2,910.00 | 3,040.00 | 15,200.00 | 132,724 |
| 2024-04-15 | 3,020.00 | 3,285.00 | 2,840.00 | 3,230.00 | 16,150.00 | 174,393 |
| 2024-04-12 | 3,030.00 | 3,200.00 | 3,005.00 | 3,060.00 | 15,300.00 | 48,778 |
| 2024-04-11 | 3,005.00 | 3,045.00 | 2,935.00 | 3,030.00 | 15,150.00 | 28,764 |
| 2024-04-09 | 3,080.00 | 3,230.00 | 2,985.00 | 2,990.00 | 14,950.00 | 58,817 |
| 2024-04-08 | 3,280.00 | 3,320.00 | 2,965.00 | 3,080.00 | 15,400.00 | 98,829 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.