Wintec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-09 | 2,155.00 | 2,340.00 | 2,155.00 | 2,260.00 | 11,300.00 | 64,688 |
| 2024-01-08 | 2,130.00 | 2,170.00 | 2,120.00 | 2,165.00 | 10,825.00 | 17,221 |
| 2024-01-05 | 2,090.00 | 2,145.00 | 2,070.00 | 2,140.00 | 10,700.00 | 22,595 |
| 2024-01-04 | 2,135.00 | 2,150.00 | 2,085.00 | 2,090.00 | 10,450.00 | 28,349 |
| 2024-01-03 | 2,155.00 | 2,175.00 | 2,125.00 | 2,150.00 | 10,750.00 | 15,927 |
| 2024-01-02 | 2,115.00 | 2,215.00 | 2,105.00 | 2,165.00 | 10,825.00 | 27,421 |
| 2023-12-28 | 2,140.00 | 2,155.00 | 2,100.00 | 2,115.00 | 10,575.00 | 20,957 |
| 2023-12-27 | 2,100.00 | 2,155.00 | 2,070.00 | 2,140.00 | 10,700.00 | 25,244 |
| 2023-12-26 | 2,130.00 | 2,220.00 | 2,100.00 | 2,100.00 | 10,500.00 | 69,290 |
| 2023-12-22 | 2,140.00 | 2,175.00 | 2,110.00 | 2,130.00 | 10,650.00 | 26,907 |
| 2023-12-21 | 2,200.00 | 2,210.00 | 2,125.00 | 2,140.00 | 10,700.00 | 44,778 |
| 2023-12-20 | 2,275.00 | 2,285.00 | 2,190.00 | 2,200.00 | 11,000.00 | 47,668 |
| 2023-12-19 | 2,325.00 | 2,330.00 | 2,245.00 | 2,255.00 | 11,275.00 | 42,826 |
| 2023-12-18 | 2,365.00 | 2,365.00 | 2,305.00 | 2,325.00 | 11,625.00 | 36,790 |
| 2023-12-15 | 2,275.00 | 2,400.00 | 2,260.00 | 2,345.00 | 11,725.00 | 26,465 |
| 2023-12-14 | 2,255.00 | 2,300.00 | 2,220.00 | 2,265.00 | 11,325.00 | 18,096 |
| 2023-12-13 | 2,370.00 | 2,370.00 | 2,245.00 | 2,250.00 | 11,250.00 | 18,949 |
| 2023-12-12 | 2,350.00 | 2,375.00 | 2,300.00 | 2,375.00 | 11,875.00 | 20,889 |
| 2023-12-11 | 2,330.00 | 2,405.00 | 2,305.00 | 2,350.00 | 11,750.00 | 32,287 |
| 2023-12-08 | 2,285.00 | 2,325.00 | 2,250.00 | 2,305.00 | 11,525.00 | 21,757 |
| 2023-12-07 | 2,240.00 | 2,330.00 | 2,175.00 | 2,310.00 | 11,550.00 | 34,788 |
| 2023-12-06 | 2,270.00 | 2,280.00 | 2,225.00 | 2,240.00 | 11,200.00 | 27,982 |
| 2023-12-05 | 2,415.00 | 2,415.00 | 2,270.00 | 2,290.00 | 11,450.00 | 26,531 |
| 2023-12-04 | 2,420.00 | 2,420.00 | 2,370.00 | 2,380.00 | 11,900.00 | 24,894 |
| 2023-12-01 | 2,485.00 | 2,485.00 | 2,400.00 | 2,405.00 | 12,025.00 | 21,734 |
| 2023-11-30 | 2,450.00 | 2,530.00 | 2,395.00 | 2,485.00 | 12,425.00 | 33,888 |
| 2023-11-29 | 2,355.00 | 2,500.00 | 2,355.00 | 2,465.00 | 12,325.00 | 51,214 |
| 2023-11-28 | 2,510.00 | 2,530.00 | 2,365.00 | 2,430.00 | 12,150.00 | 37,886 |
| 2023-11-27 | 2,500.00 | 2,515.00 | 2,440.00 | 2,470.00 | 12,350.00 | 17,278 |
| 2023-11-24 | 2,500.00 | 2,505.00 | 2,460.00 | 2,475.00 | 12,375.00 | 16,768 |
| 2023-11-23 | 2,590.00 | 2,650.00 | 2,495.00 | 2,500.00 | 12,500.00 | 52,103 |
| 2023-11-22 | 2,575.00 | 2,675.00 | 2,510.00 | 2,590.00 | 12,950.00 | 57,090 |
| 2023-11-21 | 2,550.00 | 2,670.00 | 2,500.00 | 2,585.00 | 12,925.00 | 66,517 |
| 2023-11-20 | 2,450.00 | 2,590.00 | 2,430.00 | 2,540.00 | 12,700.00 | 64,098 |
| 2023-11-17 | 2,435.00 | 2,650.00 | 2,390.00 | 2,450.00 | 12,250.00 | 190,822 |
| 2023-11-16 | 2,425.00 | 2,515.00 | 2,290.00 | 2,435.00 | 12,175.00 | 156,995 |
| 2023-11-15 | 2,475.00 | 2,500.00 | 2,360.00 | 2,410.00 | 12,050.00 | 104,433 |
| 2023-11-14 | 2,305.00 | 2,440.00 | 2,305.00 | 2,385.00 | 11,925.00 | 35,150 |
| 2023-11-13 | 2,360.00 | 2,480.00 | 2,320.00 | 2,335.00 | 11,675.00 | 44,693 |
| 2023-11-10 | 2,385.00 | 2,445.00 | 2,345.00 | 2,350.00 | 11,750.00 | 32,657 |
| 2023-11-09 | 2,470.00 | 2,580.00 | 2,395.00 | 2,430.00 | 12,150.00 | 34,654 |
| 2023-11-08 | 2,575.00 | 2,575.00 | 2,460.00 | 2,470.00 | 12,350.00 | 53,825 |
| 2023-11-07 | 2,565.00 | 2,585.00 | 2,475.00 | 2,555.00 | 12,775.00 | 61,888 |
| 2023-11-06 | 2,340.00 | 2,555.00 | 2,300.00 | 2,555.00 | 12,775.00 | 174,947 |
| 2023-11-03 | 2,280.00 | 2,310.00 | 2,250.00 | 2,305.00 | 11,525.00 | 25,781 |
| 2023-11-02 | 2,200.00 | 2,270.00 | 2,200.00 | 2,250.00 | 11,250.00 | 21,364 |
| 2023-11-01 | 2,100.00 | 2,305.00 | 2,100.00 | 2,180.00 | 10,900.00 | 42,222 |
| 2023-10-31 | 2,235.00 | 2,235.00 | 2,085.00 | 2,095.00 | 10,475.00 | 29,374 |
| 2023-10-30 | 2,125.00 | 2,275.00 | 2,125.00 | 2,210.00 | 11,050.00 | 36,544 |
| 2023-10-27 | 2,065.00 | 2,205.00 | 2,065.00 | 2,160.00 | 10,800.00 | 53,251 |
| 2023-10-26 | 2,150.00 | 2,165.00 | 2,075.00 | 2,085.00 | 10,425.00 | 33,104 |
| 2023-10-25 | 2,230.00 | 2,260.00 | 2,150.00 | 2,150.00 | 10,750.00 | 28,446 |
| 2023-10-24 | 2,185.00 | 2,265.00 | 2,050.00 | 2,230.00 | 11,150.00 | 66,785 |
| 2023-10-23 | 2,200.00 | 2,230.00 | 2,130.00 | 2,200.00 | 11,000.00 | 25,016 |
| 2023-10-20 | 2,310.00 | 2,310.00 | 2,190.00 | 2,210.00 | 11,050.00 | 36,839 |
| 2023-10-19 | 2,420.00 | 2,470.00 | 2,300.00 | 2,310.00 | 11,550.00 | 50,060 |
| 2023-10-18 | 2,540.00 | 2,540.00 | 2,440.00 | 2,460.00 | 12,300.00 | 34,261 |
| 2023-10-17 | 2,460.00 | 2,555.00 | 2,460.00 | 2,530.00 | 12,650.00 | 46,095 |
| 2023-10-16 | 2,505.00 | 2,505.00 | 2,380.00 | 2,445.00 | 12,225.00 | 29,109 |
| 2023-10-13 | 2,540.00 | 2,570.00 | 2,460.00 | 2,525.00 | 12,625.00 | 33,099 |
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.