Wintec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-21 | 16,110.00 | 16,730.00 | 13,800.00 | 15,280.00 | 15,280.00 | 2,134,795 |
| 2026-07-20 | 13,700.00 | 17,000.00 | 13,090.00 | 15,970.00 | 15,970.00 | 4,235,949 |
| 2026-07-16 | 11,810.00 | 13,500.00 | 11,400.00 | 13,080.00 | 13,080.00 | 692,128 |
| 2026-07-15 | 11,290.00 | 13,000.00 | 11,150.00 | 11,810.00 | 11,810.00 | 706,676 |
| 2026-07-14 | 10,840.00 | 11,100.00 | 10,200.00 | 10,850.00 | 10,850.00 | 134,130 |
| 2026-07-13 | 12,180.00 | 12,400.00 | 10,800.00 | 11,000.00 | 11,000.00 | 235,741 |
| 2026-07-10 | 12,120.00 | 12,740.00 | 11,810.00 | 12,290.00 | 12,290.00 | 324,292 |
| 2026-07-09 | 12,790.00 | 12,800.00 | 11,500.00 | 11,830.00 | 11,830.00 | 307,019 |
| 2026-07-08 | 11,300.00 | 14,200.00 | 10,840.00 | 12,420.00 | 12,420.00 | 1,451,409 |
| 2026-07-07 | 11,460.00 | 11,990.00 | 10,700.00 | 11,330.00 | 11,330.00 | 160,380 |
| 2026-07-06 | 12,530.00 | 12,840.00 | 11,650.00 | 11,780.00 | 11,780.00 | 181,602 |
| 2026-07-03 | 12,200.00 | 12,610.00 | 11,500.00 | 12,190.00 | 12,190.00 | 172,644 |
| 2026-07-02 | 12,680.00 | 12,850.00 | 11,310.00 | 12,300.00 | 12,300.00 | 444,546 |
| 2026-07-01 | 13,700.00 | 14,100.00 | 13,000.00 | 13,590.00 | 13,590.00 | 556,179 |
| 2026-06-30 | 14,310.00 | 16,150.00 | 12,500.00 | 13,500.00 | 13,500.00 | 1,921,487 |
| 2026-06-29 | 14,200.00 | 16,260.00 | 13,810.00 | 14,130.00 | 14,130.00 | 1,346,048 |
| 2026-06-26 | 16,340.00 | 17,740.00 | 13,750.00 | 13,930.00 | 13,930.00 | 1,509,776 |
| 2026-06-25 | 21,700.00 | 22,400.00 | 14,600.00 | 16,840.00 | 16,840.00 | 3,347,157 |
| 2026-06-24 | 22,950.00 | 27,700.00 | 19,920.00 | 20,450.00 | 20,450.00 | 4,794,627 |
| 2026-06-23 | 23,800.00 | 29,050.00 | 20,500.00 | 23,200.00 | 23,200.00 | 12,864,775 |
| 2026-06-22 | 17,890.00 | 23,150.00 | 17,820.00 | 23,150.00 | 23,150.00 | 9,379,724 |
| 2026-06-19 | 17,820.00 | 17,820.00 | 16,780.00 | 17,820.00 | 17,820.00 | 1,019,638 |
| 2026-06-18 | 11,600.00 | 13,710.00 | 11,560.00 | 13,710.00 | 13,710.00 | 579,925 |
| 2026-06-17 | 10,800.00 | 11,000.00 | 10,380.00 | 10,550.00 | 10,550.00 | 63,142 |
| 2026-06-16 | 11,370.00 | 11,390.00 | 10,530.00 | 10,850.00 | 10,850.00 | 52,710 |
| 2026-06-15 | 11,610.00 | 11,750.00 | 10,790.00 | 10,990.00 | 10,990.00 | 102,737 |
| 2026-06-12 | 12,000.00 | 12,190.00 | 11,250.00 | 11,420.00 | 11,420.00 | 185,021 |
| 2026-06-11 | 11,100.00 | 12,800.00 | 10,580.00 | 11,360.00 | 11,360.00 | 463,747 |
| 2026-06-10 | 11,720.00 | 12,180.00 | 11,100.00 | 11,140.00 | 11,140.00 | 79,383 |
| 2026-06-09 | 11,330.00 | 12,450.00 | 11,300.00 | 11,720.00 | 11,720.00 | 179,526 |
| 2026-06-08 | 10,500.00 | 12,760.00 | 10,100.00 | 11,290.00 | 11,290.00 | 369,601 |
| 2026-06-05 | 11,800.00 | 12,180.00 | 10,560.00 | 11,500.00 | 11,500.00 | 129,633 |
| 2026-06-04 | 11,870.00 | 12,310.00 | 11,390.00 | 11,780.00 | 11,780.00 | 175,710 |
| 2026-06-02 | 10,110.00 | 12,580.00 | 9,510.00 | 11,890.00 | 11,890.00 | 569,364 |
| 2026-06-01 | 11,990.00 | 12,340.00 | 9,910.00 | 10,110.00 | 10,110.00 | 484,036 |
| 2026-05-29 | 13,160.00 | 13,160.00 | 11,500.00 | 11,600.00 | 11,600.00 | 502,624 |
| 2026-05-28 | 12,590.00 | 13,840.00 | 11,840.00 | 12,600.00 | 12,600.00 | 501,634 |
| 2026-05-27 | 14,110.00 | 15,000.00 | 12,400.00 | 12,590.00 | 12,590.00 | 617,783 |
| 2026-05-26 | 12,000.00 | 13,880.00 | 11,800.00 | 13,250.00 | 13,250.00 | 836,360 |
| 2026-05-22 | 11,600.00 | 12,090.00 | 11,100.00 | 11,300.00 | 11,300.00 | 237,324 |
| 2026-05-21 | 11,800.00 | 12,300.00 | 10,660.00 | 11,630.00 | 11,630.00 | 209,318 |
| 2026-05-20 | 11,480.00 | 11,890.00 | 10,660.00 | 11,280.00 | 11,280.00 | 79,895 |
| 2026-05-19 | 11,500.00 | 12,380.00 | 11,190.00 | 11,960.00 | 11,960.00 | 135,979 |
| 2026-05-18 | 11,660.00 | 12,800.00 | 10,000.00 | 11,980.00 | 11,980.00 | 370,868 |
| 2026-05-15 | 13,500.00 | 13,560.00 | 11,510.00 | 11,670.00 | 11,670.00 | 329,571 |
| 2026-05-14 | 14,340.00 | 15,290.00 | 12,800.00 | 13,500.00 | 13,500.00 | 596,562 |
| 2026-05-13 | 13,330.00 | 16,900.00 | 11,800.00 | 14,340.00 | 14,340.00 | 2,452,465 |
| 2026-05-12 | 13,260.00 | 16,600.00 | 12,980.00 | 13,330.00 | 13,330.00 | 3,657,335 |
| 2026-05-11 | 11,400.00 | 12,960.00 | 10,420.00 | 12,960.00 | 12,960.00 | 2,918,071 |
| 2026-05-08 | 8,200.00 | 9,970.00 | 8,200.00 | 9,970.00 | 9,970.00 | 858,991 |
| 2026-04-14 | 1,537.00 | 1,587.00 | 1,490.00 | 1,533.00 | 7,665.00 | 99,620 |
| 2026-04-13 | 1,684.00 | 1,684.00 | 1,460.00 | 1,533.00 | 7,665.00 | 155,782 |
| 2026-04-10 | 1,542.00 | 1,729.00 | 1,502.00 | 1,688.00 | 8,440.00 | 76,759 |
| 2026-04-09 | 1,547.00 | 1,595.00 | 1,483.00 | 1,542.00 | 7,710.00 | 51,302 |
| 2026-04-08 | 1,536.00 | 1,536.00 | 1,465.00 | 1,511.00 | 7,555.00 | 51,441 |
| 2026-04-07 | 1,458.00 | 1,489.00 | 1,424.00 | 1,448.00 | 7,240.00 | 24,893 |
| 2026-04-06 | 1,463.00 | 1,470.00 | 1,415.00 | 1,458.00 | 7,290.00 | 27,877 |
| 2026-04-03 | 1,449.00 | 1,519.00 | 1,438.00 | 1,462.00 | 7,310.00 | 24,532 |
| 2026-04-02 | 1,504.00 | 1,529.00 | 1,430.00 | 1,445.00 | 7,225.00 | 24,252 |
| 2026-04-01 | 1,491.00 | 1,519.00 | 1,430.00 | 1,504.00 | 7,520.00 | 52,410 |
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.