Wintec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-12 | 2,990.00 | 3,055.00 | 2,965.00 | 3,035.00 | 15,175.00 | 62,348 |
| 2023-07-11 | 2,945.00 | 3,025.00 | 2,945.00 | 3,010.00 | 15,050.00 | 62,588 |
| 2023-07-10 | 2,985.00 | 3,020.00 | 2,920.00 | 2,950.00 | 14,750.00 | 75,729 |
| 2023-07-07 | 2,995.00 | 3,060.00 | 2,970.00 | 3,000.00 | 15,000.00 | 86,414 |
| 2023-07-06 | 3,200.00 | 3,260.00 | 3,045.00 | 3,075.00 | 15,375.00 | 110,756 |
| 2023-07-05 | 3,190.00 | 3,340.00 | 3,160.00 | 3,200.00 | 16,000.00 | 123,597 |
| 2023-07-04 | 3,230.00 | 3,230.00 | 3,115.00 | 3,145.00 | 15,725.00 | 62,703 |
| 2023-07-03 | 3,145.00 | 3,285.00 | 3,065.00 | 3,190.00 | 15,950.00 | 107,051 |
| 2023-06-30 | 3,075.00 | 3,160.00 | 3,020.00 | 3,115.00 | 15,575.00 | 89,383 |
| 2023-06-29 | 3,110.00 | 3,170.00 | 3,090.00 | 3,120.00 | 15,600.00 | 92,206 |
| 2023-06-28 | 3,220.00 | 3,250.00 | 3,130.00 | 3,160.00 | 15,800.00 | 92,023 |
| 2023-06-27 | 3,300.00 | 3,310.00 | 3,160.00 | 3,210.00 | 16,050.00 | 126,624 |
| 2023-06-26 | 3,240.00 | 3,330.00 | 3,165.00 | 3,300.00 | 16,500.00 | 101,320 |
| 2023-06-23 | 3,350.00 | 3,440.00 | 3,290.00 | 3,300.00 | 16,500.00 | 84,296 |
| 2023-06-22 | 3,360.00 | 3,450.00 | 3,345.00 | 3,350.00 | 16,750.00 | 112,376 |
| 2023-06-21 | 3,510.00 | 3,510.00 | 3,410.00 | 3,415.00 | 17,075.00 | 122,102 |
| 2023-06-20 | 3,430.00 | 4,105.00 | 3,345.00 | 3,510.00 | 17,550.00 | 1,690,866 |
| 2023-06-19 | 3,655.00 | 3,660.00 | 3,300.00 | 3,430.00 | 17,150.00 | 252,141 |
| 2023-06-16 | 3,650.00 | 3,755.00 | 3,605.00 | 3,645.00 | 18,225.00 | 124,193 |
| 2023-06-15 | 3,660.00 | 3,780.00 | 3,655.00 | 3,670.00 | 18,350.00 | 109,192 |
| 2023-06-14 | 3,850.00 | 3,850.00 | 3,680.00 | 3,680.00 | 18,400.00 | 229,347 |
| 2023-06-13 | 3,645.00 | 4,015.00 | 3,630.00 | 3,850.00 | 19,250.00 | 867,670 |
| 2023-06-12 | 3,680.00 | 3,710.00 | 3,555.00 | 3,645.00 | 18,225.00 | 105,704 |
| 2023-06-09 | 3,635.00 | 3,760.00 | 3,585.00 | 3,665.00 | 18,325.00 | 148,555 |
| 2023-06-08 | 3,720.00 | 3,725.00 | 3,540.00 | 3,600.00 | 18,000.00 | 186,871 |
| 2023-06-07 | 3,930.00 | 3,930.00 | 3,700.00 | 3,710.00 | 18,550.00 | 190,429 |
| 2023-06-05 | 3,800.00 | 3,915.00 | 3,800.00 | 3,870.00 | 19,350.00 | 163,089 |
| 2023-06-02 | 3,830.00 | 4,045.00 | 3,735.00 | 3,800.00 | 19,000.00 | 523,389 |
| 2023-06-01 | 3,800.00 | 3,805.00 | 3,665.00 | 3,735.00 | 18,675.00 | 134,556 |
| 2023-05-31 | 3,885.00 | 4,050.00 | 3,775.00 | 3,780.00 | 18,900.00 | 235,484 |
| 2023-05-30 | 3,935.00 | 4,075.00 | 3,800.00 | 3,890.00 | 19,450.00 | 235,816 |
| 2023-05-26 | 4,115.00 | 4,215.00 | 3,900.00 | 3,935.00 | 19,675.00 | 404,437 |
| 2023-05-25 | 4,265.00 | 4,385.00 | 4,155.00 | 4,190.00 | 20,950.00 | 271,738 |
| 2023-05-24 | 4,400.00 | 4,545.00 | 4,310.00 | 4,330.00 | 21,650.00 | 369,284 |
| 2023-05-23 | 4,550.00 | 4,600.00 | 4,350.00 | 4,400.00 | 22,000.00 | 463,358 |
| 2023-05-22 | 4,700.00 | 4,845.00 | 4,520.00 | 4,620.00 | 23,100.00 | 624,382 |
| 2023-05-19 | 4,420.00 | 5,110.00 | 4,245.00 | 4,695.00 | 23,475.00 | 3,459,128 |
| 2023-05-18 | 4,595.00 | 4,610.00 | 4,430.00 | 4,445.00 | 22,225.00 | 403,591 |
| 2023-05-17 | 4,515.00 | 4,840.00 | 4,310.00 | 4,650.00 | 23,250.00 | 1,080,603 |
| 2023-05-16 | 4,710.00 | 5,130.00 | 4,450.00 | 4,630.00 | 23,150.00 | 3,707,460 |
| 2023-05-15 | 3,965.00 | 4,790.00 | 3,935.00 | 4,405.00 | 22,025.00 | 4,281,478 |
| 2023-05-12 | 3,880.00 | 4,325.00 | 3,655.00 | 3,915.00 | 19,575.00 | 4,342,648 |
| 2023-05-11 | 3,525.00 | 3,600.00 | 3,325.00 | 3,370.00 | 16,850.00 | 313,662 |
| 2023-05-10 | 3,750.00 | 3,755.00 | 3,475.00 | 3,485.00 | 17,425.00 | 365,470 |
| 2023-05-09 | 3,725.00 | 3,925.00 | 3,415.00 | 3,725.00 | 18,625.00 | 1,007,523 |
| 2023-05-08 | 3,250.00 | 4,130.00 | 3,240.00 | 3,810.00 | 19,050.00 | 5,079,046 |
| 2023-05-04 | 3,375.00 | 3,450.00 | 3,130.00 | 3,180.00 | 15,900.00 | 246,727 |
| 2023-05-03 | 3,430.00 | 3,485.00 | 3,295.00 | 3,415.00 | 17,075.00 | 191,565 |
| 2023-05-02 | 3,430.00 | 3,605.00 | 3,405.00 | 3,420.00 | 17,100.00 | 323,523 |
| 2023-04-28 | 3,450.00 | 3,695.00 | 3,265.00 | 3,395.00 | 16,975.00 | 756,439 |
| 2023-04-27 | 3,050.00 | 3,960.00 | 2,860.00 | 3,500.00 | 17,500.00 | 2,382,172 |
| 2023-04-26 | 3,405.00 | 3,430.00 | 3,035.00 | 3,055.00 | 15,275.00 | 578,262 |
| 2023-04-25 | 3,530.00 | 3,765.00 | 3,350.00 | 3,430.00 | 17,150.00 | 647,427 |
| 2023-04-24 | 4,230.00 | 4,550.00 | 3,060.00 | 3,710.00 | 18,550.00 | 2,955,846 |
| 2023-04-21 | 4,745.00 | 5,280.00 | 4,085.00 | 4,360.00 | 21,800.00 | 1,384,160 |
| 2023-04-20 | 6,930.00 | 6,960.00 | 4,860.00 | 4,860.00 | 24,300.00 | 569,950 |
| 2023-04-19 | 7,230.00 | 7,280.00 | 6,890.00 | 6,930.00 | 34,650.00 | 190,137 |
| 2023-04-18 | 7,000.00 | 7,900.00 | 6,970.00 | 7,320.00 | 36,600.00 | 760,173 |
| 2023-04-17 | 7,390.00 | 7,530.00 | 6,820.00 | 6,970.00 | 34,850.00 | 327,919 |
| 2023-04-14 | 7,500.00 | 8,100.00 | 7,470.00 | 7,480.00 | 37,400.00 | 551,015 |
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.