Wintec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 1,577.00 | 1,577.00 | 1,419.00 | 1,423.00 | 7,115.00 | 71,105 |
| 2026-03-30 | 1,627.00 | 1,627.00 | 1,527.00 | 1,531.00 | 7,655.00 | 67,929 |
| 2026-03-27 | 1,669.00 | 1,700.00 | 1,617.00 | 1,650.00 | 8,250.00 | 34,450 |
| 2026-03-26 | 1,677.00 | 1,678.00 | 1,600.00 | 1,669.00 | 8,345.00 | 34,501 |
| 2026-03-25 | 1,669.00 | 1,690.00 | 1,610.00 | 1,677.00 | 8,385.00 | 36,704 |
| 2026-03-24 | 1,699.00 | 1,749.00 | 1,633.00 | 1,664.00 | 8,320.00 | 20,748 |
| 2026-03-23 | 1,691.00 | 1,753.00 | 1,637.00 | 1,697.00 | 8,485.00 | 31,401 |
| 2026-03-20 | 1,660.00 | 1,710.00 | 1,648.00 | 1,692.00 | 8,460.00 | 28,968 |
| 2026-03-19 | 1,658.00 | 1,675.00 | 1,625.00 | 1,660.00 | 8,300.00 | 28,430 |
| 2026-03-18 | 1,709.00 | 1,718.00 | 1,638.00 | 1,658.00 | 8,290.00 | 37,591 |
| 2026-03-17 | 1,686.00 | 1,706.00 | 1,636.00 | 1,650.00 | 8,250.00 | 33,865 |
| 2026-03-16 | 1,738.00 | 1,738.00 | 1,665.00 | 1,686.00 | 8,430.00 | 19,208 |
| 2026-03-13 | 1,763.00 | 1,776.00 | 1,677.00 | 1,698.00 | 8,490.00 | 25,179 |
| 2026-03-12 | 1,722.00 | 1,781.00 | 1,720.00 | 1,763.00 | 8,815.00 | 24,688 |
| 2026-03-11 | 1,748.00 | 1,757.00 | 1,701.00 | 1,718.00 | 8,590.00 | 26,544 |
| 2026-03-10 | 1,825.00 | 1,825.00 | 1,712.00 | 1,734.00 | 8,670.00 | 19,385 |
| 2026-03-09 | 1,765.00 | 1,765.00 | 1,651.00 | 1,734.00 | 8,670.00 | 28,592 |
| 2026-03-06 | 1,709.00 | 1,800.00 | 1,670.00 | 1,767.00 | 8,835.00 | 44,127 |
| 2026-03-05 | 1,588.00 | 1,730.00 | 1,588.00 | 1,709.00 | 8,545.00 | 65,835 |
| 2026-03-04 | 1,822.00 | 1,822.00 | 1,510.00 | 1,531.00 | 7,655.00 | 75,792 |
| 2026-03-03 | 1,899.00 | 1,899.00 | 1,796.00 | 1,823.00 | 9,115.00 | 77,633 |
| 2026-02-27 | 1,940.00 | 1,940.00 | 1,879.00 | 1,900.00 | 9,500.00 | 52,761 |
| 2026-02-26 | 1,974.00 | 1,995.00 | 1,907.00 | 1,940.00 | 9,700.00 | 74,999 |
| 2026-02-25 | 2,035.00 | 2,080.00 | 1,970.00 | 1,970.00 | 9,850.00 | 114,047 |
| 2026-02-24 | 2,095.00 | 2,200.00 | 1,990.00 | 2,000.00 | 10,000.00 | 258,384 |
| 2026-02-23 | 1,949.00 | 2,095.00 | 1,881.00 | 2,060.00 | 10,300.00 | 98,772 |
| 2026-02-20 | 1,965.00 | 1,965.00 | 1,904.00 | 1,918.00 | 9,590.00 | 54,762 |
| 2026-02-19 | 2,015.00 | 2,015.00 | 1,941.00 | 1,965.00 | 9,825.00 | 39,889 |
| 2026-02-13 | 2,070.00 | 2,070.00 | 1,955.00 | 1,996.00 | 9,980.00 | 50,412 |
| 2026-02-12 | 2,060.00 | 2,105.00 | 1,995.00 | 2,070.00 | 10,350.00 | 53,894 |
| 2026-02-11 | 2,135.00 | 2,205.00 | 2,050.00 | 2,055.00 | 10,275.00 | 67,951 |
| 2026-02-10 | 2,090.00 | 2,175.00 | 2,040.00 | 2,120.00 | 10,600.00 | 126,607 |
| 2026-02-09 | 1,971.00 | 2,205.00 | 1,971.00 | 2,095.00 | 10,475.00 | 307,957 |
| 2026-02-06 | 1,915.00 | 1,945.00 | 1,830.00 | 1,923.00 | 9,615.00 | 91,389 |
| 2026-02-05 | 1,878.00 | 1,997.00 | 1,878.00 | 1,915.00 | 9,575.00 | 81,630 |
| 2026-02-04 | 1,874.00 | 1,889.00 | 1,780.00 | 1,878.00 | 9,390.00 | 65,397 |
| 2026-02-03 | 1,879.00 | 1,879.00 | 1,791.00 | 1,875.00 | 9,375.00 | 68,543 |
| 2026-02-02 | 1,890.00 | 1,891.00 | 1,832.00 | 1,880.00 | 9,400.00 | 39,463 |
| 2026-01-30 | 1,909.00 | 1,925.00 | 1,846.00 | 1,891.00 | 9,455.00 | 73,327 |
| 2026-01-29 | 1,900.00 | 1,926.00 | 1,875.00 | 1,909.00 | 9,545.00 | 24,967 |
| 2026-01-28 | 1,916.00 | 1,947.00 | 1,853.00 | 1,900.00 | 9,500.00 | 62,502 |
| 2026-01-27 | 1,906.00 | 1,972.00 | 1,887.00 | 1,915.00 | 9,575.00 | 32,006 |
| 2026-01-26 | 1,920.00 | 1,949.00 | 1,890.00 | 1,940.00 | 9,700.00 | 42,958 |
| 2026-01-23 | 1,935.00 | 1,935.00 | 1,877.00 | 1,920.00 | 9,600.00 | 29,306 |
| 2026-01-22 | 1,930.00 | 1,959.00 | 1,900.00 | 1,935.00 | 9,675.00 | 38,921 |
| 2026-01-21 | 1,919.00 | 1,970.00 | 1,844.00 | 1,938.00 | 9,690.00 | 51,386 |
| 2026-01-20 | 1,886.00 | 1,955.00 | 1,827.00 | 1,919.00 | 9,595.00 | 76,363 |
| 2026-01-19 | 1,987.00 | 1,999.00 | 1,800.00 | 1,888.00 | 9,440.00 | 102,424 |
| 2026-01-16 | 2,030.00 | 2,075.00 | 1,982.00 | 1,989.00 | 9,945.00 | 66,366 |
| 2026-01-15 | 2,005.00 | 2,065.00 | 1,986.00 | 2,030.00 | 10,150.00 | 50,932 |
| 2026-01-14 | 2,020.00 | 2,055.00 | 1,993.00 | 2,005.00 | 10,025.00 | 36,711 |
| 2026-01-13 | 2,030.00 | 2,055.00 | 1,985.00 | 2,020.00 | 10,100.00 | 28,642 |
| 2026-01-12 | 2,010.00 | 2,070.00 | 1,986.00 | 2,020.00 | 10,100.00 | 40,901 |
| 2026-01-09 | 1,995.00 | 2,045.00 | 1,979.00 | 2,010.00 | 10,050.00 | 12,648 |
| 2026-01-08 | 2,030.00 | 2,055.00 | 1,971.00 | 1,995.00 | 9,975.00 | 44,448 |
| 2026-01-07 | 2,145.00 | 2,150.00 | 2,025.00 | 2,030.00 | 10,150.00 | 54,323 |
| 2026-01-06 | 2,235.00 | 2,235.00 | 2,145.00 | 2,155.00 | 10,775.00 | 32,882 |
| 2026-01-05 | 2,270.00 | 2,295.00 | 2,155.00 | 2,235.00 | 11,175.00 | 70,180 |
| 2026-01-02 | 2,120.00 | 2,310.00 | 2,120.00 | 2,260.00 | 11,300.00 | 123,936 |
| 2025-12-30 | 2,145.00 | 2,170.00 | 2,070.00 | 2,120.00 | 10,600.00 | 54,733 |
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.