See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.50▲ 2.42%
← 320000.KQ stock page

Wintec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-04-053,190.003,290.003,080.003,180.0015,900.0077,843
2024-04-043,290.003,300.003,170.003,235.0016,175.0058,693
2024-04-033,275.003,300.003,130.003,235.0016,175.00102,274
2024-04-023,165.003,450.003,065.003,310.0016,550.00262,118
2024-04-013,010.003,250.003,010.003,130.0015,650.00124,707
2024-03-293,020.003,475.003,000.003,065.0015,325.00318,532
2024-03-282,970.003,100.002,910.003,035.0015,175.00100,265
2024-03-273,195.003,255.003,035.003,035.0015,175.00203,663
2024-03-262,760.003,530.002,755.003,270.0016,350.001,259,244
2024-03-252,990.002,990.002,680.002,725.0013,625.00292,921
2024-03-223,245.003,290.002,950.002,995.0014,975.00185,860
2024-03-213,415.003,470.003,110.003,245.0016,225.00152,794
2024-03-203,540.003,540.003,295.003,415.0017,075.00131,002
2024-03-193,645.003,880.003,495.003,540.0017,700.00196,973
2024-03-183,635.003,670.003,445.003,515.0017,575.00107,878
2024-03-153,715.003,780.003,560.003,635.0018,175.00183,366
2024-03-143,890.003,915.003,680.003,850.0019,250.00138,749
2024-03-133,870.004,370.003,670.003,915.0019,575.00584,169
2024-03-124,210.004,255.003,645.003,790.0018,950.00499,401
2024-03-114,400.004,465.004,145.004,265.0021,325.00224,474
2024-03-084,395.004,530.004,230.004,465.0022,325.00499,554
2024-03-074,100.004,390.003,800.004,270.0021,350.00746,905
2024-03-064,135.004,540.004,040.004,270.0021,350.003,229,820
2024-03-053,640.003,640.003,525.003,640.0018,200.001,582,134
2024-03-042,800.002,800.002,800.002,800.0014,000.00228,918
2024-02-292,235.002,235.002,150.002,155.0010,775.0019,799
2024-02-282,205.002,270.002,200.002,230.0011,150.0019,451
2024-02-272,285.002,300.002,220.002,225.0011,125.0021,387
2024-02-262,310.002,325.002,255.002,285.0011,425.0031,110
2024-02-232,335.002,345.002,270.002,310.0011,550.0055,949
2024-02-222,275.002,330.002,255.002,290.0011,450.0026,459
2024-02-212,275.002,320.002,255.002,275.0011,375.0020,547
2024-02-202,255.002,305.002,230.002,275.0011,375.0022,220
2024-02-192,225.002,320.002,205.002,255.0011,275.0032,303
2024-02-162,245.002,280.002,165.002,220.0011,100.0032,972
2024-02-152,245.002,260.002,220.002,245.0011,225.0015,790
2024-02-142,200.002,265.002,170.002,245.0011,225.0037,094
2024-02-132,170.002,235.002,170.002,215.0011,075.0037,393
2024-02-082,145.002,160.002,125.002,160.0010,800.0014,831
2024-02-072,170.002,235.002,145.002,145.0010,725.0018,620
2024-02-062,165.002,195.002,105.002,190.0010,950.0023,471
2024-02-052,135.002,220.002,095.002,165.0010,825.0035,719
2024-02-022,105.002,155.002,100.002,130.0010,650.0031,246
2024-02-012,155.002,165.002,100.002,135.0010,675.0020,194
2024-01-312,205.002,230.002,140.002,180.0010,900.0021,331
2024-01-302,365.002,365.002,200.002,205.0011,025.0043,262
2024-01-292,315.002,400.002,245.002,385.0011,925.0044,048
2024-01-262,250.002,355.002,245.002,310.0011,550.0037,922
2024-01-252,255.002,300.002,170.002,280.0011,400.0030,101
2024-01-242,325.002,360.002,260.002,300.0011,500.0021,519
2024-01-232,325.002,340.002,275.002,325.0011,625.0027,272
2024-01-222,380.002,380.002,290.002,325.0011,625.0036,944
2024-01-192,245.002,315.002,230.002,280.0011,400.0028,342
2024-01-182,190.002,255.002,170.002,245.0011,225.0016,323
2024-01-172,250.002,250.002,160.002,210.0011,050.0024,045
2024-01-162,200.002,275.002,110.002,250.0011,250.0027,590
2024-01-152,180.002,250.002,145.002,200.0011,000.0019,993
2024-01-122,275.002,275.002,180.002,200.0011,000.0020,634
2024-01-112,350.002,365.002,250.002,275.0011,375.0035,989
2024-01-102,260.002,385.002,245.002,300.0011,500.00130,499
← NewerPage 11 of 21 · 1,208 trading daysOlder →

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.