Wintec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-14 | 7,500.00 | 8,100.00 | 7,470.00 | 7,480.00 | 37,400.00 | 551,015 |
| 2023-04-13 | 7,940.00 | 8,340.00 | 7,300.00 | 7,330.00 | 36,650.00 | 536,642 |
| 2023-04-12 | 8,000.00 | 8,930.00 | 7,570.00 | 7,940.00 | 39,700.00 | 1,456,094 |
| 2023-04-11 | 7,000.00 | 8,520.00 | 6,870.00 | 8,100.00 | 40,500.00 | 3,042,054 |
| 2023-04-10 | 6,770.00 | 7,230.00 | 6,770.00 | 6,810.00 | 34,050.00 | 599,860 |
| 2023-04-07 | 6,770.00 | 7,350.00 | 6,310.00 | 6,770.00 | 33,850.00 | 880,709 |
| 2023-04-06 | 7,370.00 | 7,390.00 | 6,810.00 | 6,930.00 | 34,650.00 | 908,916 |
| 2023-04-05 | 6,000.00 | 7,560.00 | 5,930.00 | 7,560.00 | 37,800.00 | 3,141,228 |
| 2023-04-04 | 5,670.00 | 6,390.00 | 5,450.00 | 5,820.00 | 29,100.00 | 1,317,994 |
| 2023-04-03 | 5,980.00 | 6,090.00 | 5,530.00 | 5,650.00 | 28,250.00 | 438,160 |
| 2023-03-31 | 6,730.00 | 6,770.00 | 5,660.00 | 5,870.00 | 29,350.00 | 1,031,264 |
| 2023-03-30 | 8,270.00 | 8,440.00 | 6,840.00 | 7,080.00 | 35,400.00 | 590,565 |
| 2023-03-29 | 8,320.00 | 9,220.00 | 7,810.00 | 8,270.00 | 41,350.00 | 418,516 |
| 2023-03-28 | 8,020.00 | 9,300.00 | 7,910.00 | 8,410.00 | 42,050.00 | 872,795 |
| 2023-03-27 | 7,860.00 | 8,480.00 | 7,530.00 | 7,880.00 | 39,400.00 | 295,450 |
| 2023-03-24 | 8,060.00 | 8,160.00 | 7,770.00 | 7,840.00 | 39,200.00 | 189,774 |
| 2023-03-23 | 7,930.00 | 8,700.00 | 7,630.00 | 8,060.00 | 40,300.00 | 1,673,088 |
| 2023-03-22 | 5,750.00 | 7,310.00 | 5,720.00 | 7,310.00 | 36,550.00 | 1,391,901 |
| 2023-03-21 | 5,680.00 | 5,750.00 | 5,500.00 | 5,630.00 | 28,150.00 | 82,535 |
| 2023-03-20 | 5,750.00 | 5,820.00 | 5,570.00 | 5,690.00 | 28,450.00 | 106,781 |
| 2023-03-17 | 5,730.00 | 5,860.00 | 5,700.00 | 5,750.00 | 28,750.00 | 119,865 |
| 2023-03-16 | 6,080.00 | 6,090.00 | 5,630.00 | 5,760.00 | 28,800.00 | 198,742 |
| 2023-03-15 | 6,090.00 | 6,490.00 | 5,630.00 | 6,000.00 | 30,000.00 | 808,374 |
| 2023-03-14 | 5,100.00 | 6,700.00 | 4,985.00 | 6,330.00 | 31,650.00 | 2,479,912 |
| 2023-03-13 | 4,180.00 | 5,520.00 | 4,130.00 | 5,400.00 | 27,000.00 | 1,123,488 |
| 2023-03-10 | 4,135.00 | 4,520.00 | 4,135.00 | 4,290.00 | 21,450.00 | 235,669 |
| 2023-03-09 | 4,475.00 | 4,535.00 | 4,220.00 | 4,280.00 | 21,400.00 | 253,863 |
| 2023-03-08 | 5,500.00 | 5,510.00 | 4,255.00 | 4,555.00 | 22,775.00 | 941,781 |
| 2023-03-07 | 4,890.00 | 5,880.00 | 4,870.00 | 5,540.00 | 27,700.00 | 1,402,707 |
| 2023-03-06 | 4,190.00 | 4,795.00 | 4,155.00 | 4,700.00 | 23,500.00 | 543,688 |
| 2023-03-03 | 3,935.00 | 4,075.00 | 3,935.00 | 4,015.00 | 20,075.00 | 40,548 |
| 2023-03-02 | 3,785.00 | 4,070.00 | 3,760.00 | 3,930.00 | 19,650.00 | 90,080 |
| 2023-02-28 | 3,685.00 | 3,845.00 | 3,620.00 | 3,785.00 | 18,925.00 | 36,400 |
| 2023-02-27 | 4,085.00 | 4,090.00 | 3,680.00 | 3,690.00 | 18,450.00 | 93,448 |
| 2023-02-24 | 4,060.00 | 4,135.00 | 3,975.00 | 4,060.00 | 20,300.00 | 47,518 |
| 2023-02-23 | 3,860.00 | 4,120.00 | 3,860.00 | 3,955.00 | 19,775.00 | 56,490 |
| 2023-02-22 | 4,015.00 | 4,150.00 | 3,870.00 | 3,890.00 | 19,450.00 | 70,032 |
| 2023-02-21 | 3,860.00 | 4,080.00 | 3,780.00 | 4,070.00 | 20,350.00 | 62,509 |
| 2023-02-20 | 3,820.00 | 3,910.00 | 3,655.00 | 3,885.00 | 19,425.00 | 51,247 |
| 2023-02-17 | 4,055.00 | 4,055.00 | 3,640.00 | 3,860.00 | 19,300.00 | 191,786 |
| 2023-02-16 | 4,080.00 | 4,265.00 | 3,870.00 | 4,090.00 | 20,450.00 | 183,145 |
| 2023-02-15 | 4,000.00 | 5,110.00 | 3,960.00 | 4,080.00 | 20,400.00 | 1,120,200 |
| 2023-02-14 | 3,905.00 | 4,100.00 | 3,850.00 | 3,935.00 | 19,675.00 | 66,905 |
| 2023-02-13 | 3,700.00 | 3,945.00 | 3,675.00 | 3,920.00 | 19,600.00 | 41,631 |
| 2023-02-10 | 3,790.00 | 3,840.00 | 3,535.00 | 3,790.00 | 18,950.00 | 67,246 |
| 2023-02-09 | 3,635.00 | 3,920.00 | 3,595.00 | 3,790.00 | 18,950.00 | 101,484 |
| 2023-02-08 | 3,710.00 | 3,790.00 | 3,370.00 | 3,635.00 | 18,175.00 | 171,990 |
| 2023-02-07 | 3,780.00 | 3,830.00 | 3,670.00 | 3,710.00 | 18,550.00 | 49,920 |
| 2023-02-06 | 3,755.00 | 3,910.00 | 3,755.00 | 3,755.00 | 18,775.00 | 32,611 |
| 2023-02-03 | 4,100.00 | 4,100.00 | 3,820.00 | 3,820.00 | 19,100.00 | 83,496 |
| 2023-02-02 | 3,555.00 | 4,365.00 | 3,505.00 | 4,130.00 | 20,650.00 | 834,062 |
| 2023-02-01 | 3,620.00 | 4,030.00 | 3,260.00 | 3,590.00 | 17,950.00 | 385,061 |
| 2023-01-31 | 3,770.00 | 3,850.00 | 3,545.00 | 3,590.00 | 17,950.00 | 107,177 |
| 2023-01-30 | 3,340.00 | 3,985.00 | 3,335.00 | 3,815.00 | 19,075.00 | 461,799 |
| 2023-01-27 | 3,295.00 | 3,415.00 | 3,210.00 | 3,330.00 | 16,650.00 | 200,468 |
| 2023-01-26 | 2,855.00 | 3,340.00 | 2,840.00 | 3,140.00 | 15,700.00 | 425,215 |
| 2023-01-25 | 2,915.00 | 2,915.00 | 2,830.00 | 2,860.00 | 14,300.00 | 70,321 |
| 2023-01-20 | 2,910.00 | 2,915.00 | 2,785.00 | 2,850.00 | 14,250.00 | 28,342 |
| 2023-01-19 | 3,000.00 | 3,005.00 | 2,890.00 | 2,910.00 | 14,550.00 | 43,807 |
| 2023-01-18 | 2,760.00 | 3,030.00 | 2,740.00 | 3,000.00 | 15,000.00 | 174,848 |
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.