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%WTI99.27▲ 2.18%
← 320000.KQ stock page

Wintec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-10-122,525.002,575.002,500.002,535.0012,675.0040,541
2023-10-112,535.002,560.002,415.002,480.0012,400.0049,757
2023-10-102,365.002,745.002,360.002,535.0012,675.00225,273
2023-10-062,210.002,470.002,210.002,375.0011,875.00109,574
2023-10-052,200.002,310.002,195.002,220.0011,100.0047,521
2023-10-042,335.002,335.002,120.002,195.0010,975.0064,275
2023-09-272,225.002,345.002,210.002,330.0011,650.0032,308
2023-09-262,250.002,280.002,215.002,235.0011,175.0040,958
2023-09-252,260.002,340.002,255.002,260.0011,300.0061,352
2023-09-222,325.002,470.002,310.002,310.0011,550.0064,102
2023-09-212,415.002,475.002,380.002,385.0011,925.0065,841
2023-09-202,440.002,550.002,395.002,415.0012,075.00113,178
2023-09-192,550.002,570.002,450.002,455.0012,275.0071,038
2023-09-182,620.002,630.002,540.002,575.0012,875.0056,264
2023-09-152,595.002,685.002,595.002,620.0013,100.0073,687
2023-09-142,555.002,645.002,555.002,580.0012,900.0071,909
2023-09-132,720.002,735.002,550.002,555.0012,775.00151,428
2023-09-122,695.003,165.002,645.002,715.0013,575.001,000,791
2023-09-112,700.002,770.002,655.002,725.0013,625.00198,168
2023-09-082,850.002,920.002,770.002,875.0014,375.00132,572
2023-09-073,145.003,160.002,855.002,880.0014,400.00256,468
2023-09-063,240.003,400.003,065.003,115.0015,575.00820,849
2023-09-053,180.003,220.003,095.003,120.0015,600.00240,227
2023-09-043,065.003,580.003,065.003,190.0015,950.002,443,786
2023-09-013,065.003,120.002,975.003,015.0015,075.00394,448
2023-08-313,100.003,230.002,950.003,020.0015,100.00702,289
2023-08-303,290.003,695.003,025.003,140.0015,700.004,532,968
2023-08-292,640.003,065.002,590.002,865.0014,325.00806,972
2023-08-282,500.002,600.002,485.002,585.0012,925.00132,858
2023-08-252,460.002,470.002,420.002,435.0012,175.0043,106
2023-08-242,475.002,550.002,470.002,480.0012,400.0057,561
2023-08-232,465.002,520.002,445.002,455.0012,275.0036,030
2023-08-222,485.002,565.002,430.002,480.0012,400.0082,283
2023-08-212,470.002,560.002,470.002,520.0012,600.0085,182
2023-08-182,600.002,620.002,395.002,455.0012,275.00234,598
2023-08-172,400.002,890.002,370.002,650.0013,250.00627,061
2023-08-162,495.002,500.002,390.002,435.0012,175.0065,333
2023-08-142,560.002,595.002,500.002,510.0012,550.0067,674
2023-08-112,565.002,750.002,555.002,635.0013,175.00148,361
2023-08-102,565.002,600.002,485.002,520.0012,600.0033,595
2023-08-092,510.002,610.002,500.002,555.0012,775.0044,379
2023-08-082,620.002,670.002,500.002,545.0012,725.0088,289
2023-08-072,725.002,750.002,620.002,660.0013,300.0036,200
2023-08-042,655.002,780.002,635.002,725.0013,625.0042,300
2023-08-032,720.002,740.002,610.002,655.0013,275.0063,378
2023-08-022,805.002,850.002,610.002,725.0013,625.0063,378
2023-08-012,860.002,930.002,760.002,800.0014,000.0089,161
2023-07-312,790.002,950.002,705.002,810.0014,050.00152,432
2023-07-282,520.002,800.002,500.002,760.0013,800.0089,497
2023-07-272,435.002,590.002,435.002,575.0012,875.0078,026
2023-07-262,670.002,715.002,405.002,480.0012,400.00155,335
2023-07-252,695.002,750.002,635.002,670.0013,350.0094,237
2023-07-242,800.002,815.002,705.002,720.0013,600.0099,839
2023-07-212,925.002,925.002,750.002,800.0014,000.00115,391
2023-07-202,885.002,970.002,875.002,940.0014,700.0064,877
2023-07-192,920.002,970.002,875.002,900.0014,500.0078,096
2023-07-183,010.003,055.002,900.002,910.0014,550.00111,496
2023-07-173,005.003,090.002,960.003,015.0015,075.0080,315
2023-07-143,110.003,110.003,005.003,075.0015,375.0064,175
2023-07-133,020.003,160.003,020.003,095.0015,475.0086,423
← NewerPage 13 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.