Wintec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 2,005.00 | 2,150.00 | 1,996.00 | 2,145.00 | 10,725.00 | 70,740 |
| 2025-12-26 | 1,970.00 | 2,065.00 | 1,952.00 | 2,005.00 | 10,025.00 | 83,885 |
| 2025-12-24 | 1,998.00 | 1,998.00 | 1,940.00 | 1,963.00 | 9,815.00 | 24,932 |
| 2025-12-23 | 2,000.00 | 2,035.00 | 1,940.00 | 1,998.00 | 9,990.00 | 43,354 |
| 2025-12-22 | 2,050.00 | 2,050.00 | 1,999.00 | 2,000.00 | 10,000.00 | 32,254 |
| 2025-12-19 | 2,000.00 | 2,045.00 | 1,992.00 | 2,020.00 | 10,100.00 | 43,362 |
| 2025-12-18 | 2,005.00 | 2,050.00 | 1,961.00 | 1,998.00 | 9,990.00 | 43,338 |
| 2025-12-17 | 2,070.00 | 2,070.00 | 1,997.00 | 2,030.00 | 10,150.00 | 53,277 |
| 2025-12-16 | 2,065.00 | 2,100.00 | 2,010.00 | 2,070.00 | 10,350.00 | 56,093 |
| 2025-12-15 | 2,100.00 | 2,130.00 | 2,030.00 | 2,060.00 | 10,300.00 | 69,290 |
| 2025-12-12 | 2,080.00 | 2,245.00 | 1,980.00 | 2,105.00 | 10,525.00 | 312,173 |
| 2025-12-11 | 2,040.00 | 2,115.00 | 2,020.00 | 2,080.00 | 10,400.00 | 55,589 |
| 2025-12-10 | 2,070.00 | 2,165.00 | 2,000.00 | 2,070.00 | 10,350.00 | 39,770 |
| 2025-12-09 | 2,055.00 | 2,155.00 | 2,020.00 | 2,080.00 | 10,400.00 | 82,058 |
| 2025-12-08 | 2,075.00 | 2,110.00 | 2,045.00 | 2,055.00 | 10,275.00 | 28,005 |
| 2025-12-05 | 2,050.00 | 2,065.00 | 2,025.00 | 2,055.00 | 10,275.00 | 31,245 |
| 2025-12-04 | 2,080.00 | 2,135.00 | 2,040.00 | 2,050.00 | 10,250.00 | 17,611 |
| 2025-12-03 | 2,060.00 | 2,100.00 | 2,015.00 | 2,080.00 | 10,400.00 | 29,255 |
| 2025-12-02 | 2,095.00 | 2,100.00 | 2,040.00 | 2,045.00 | 10,225.00 | 28,475 |
| 2025-12-01 | 2,155.00 | 2,155.00 | 2,070.00 | 2,105.00 | 10,525.00 | 38,434 |
| 2025-11-28 | 2,150.00 | 2,220.00 | 2,045.00 | 2,155.00 | 10,775.00 | 52,368 |
| 2025-11-27 | 2,100.00 | 2,175.00 | 2,060.00 | 2,075.00 | 10,375.00 | 50,955 |
| 2025-11-26 | 2,105.00 | 2,125.00 | 2,020.00 | 2,100.00 | 10,500.00 | 38,349 |
| 2025-11-25 | 2,100.00 | 2,150.00 | 1,984.00 | 2,105.00 | 10,525.00 | 78,898 |
| 2025-11-24 | 2,030.00 | 2,180.00 | 2,030.00 | 2,130.00 | 10,650.00 | 70,153 |
| 2025-11-21 | 2,090.00 | 2,220.00 | 2,015.00 | 2,025.00 | 10,125.00 | 54,734 |
| 2025-11-20 | 2,085.00 | 2,145.00 | 2,060.00 | 2,115.00 | 10,575.00 | 49,562 |
| 2025-11-19 | 2,180.00 | 2,210.00 | 2,070.00 | 2,070.00 | 10,350.00 | 50,888 |
| 2025-11-18 | 2,055.00 | 2,220.00 | 2,040.00 | 2,155.00 | 10,775.00 | 67,930 |
| 2025-11-17 | 2,245.00 | 2,350.00 | 2,005.00 | 2,050.00 | 10,250.00 | 90,155 |
| 2025-11-14 | 2,145.00 | 2,240.00 | 2,010.00 | 2,155.00 | 10,775.00 | 65,850 |
| 2025-11-13 | 1,970.00 | 2,265.00 | 1,947.00 | 2,200.00 | 11,000.00 | 416,135 |
| 2025-11-12 | 1,830.00 | 1,960.00 | 1,794.00 | 1,938.00 | 9,690.00 | 55,051 |
| 2025-11-11 | 1,797.00 | 1,841.00 | 1,790.00 | 1,817.00 | 9,085.00 | 42,406 |
| 2025-11-10 | 1,760.00 | 1,807.00 | 1,716.00 | 1,797.00 | 8,985.00 | 50,758 |
| 2025-11-07 | 1,811.00 | 1,814.00 | 1,713.00 | 1,760.00 | 8,800.00 | 70,717 |
| 2025-11-06 | 1,823.00 | 1,848.00 | 1,749.00 | 1,811.00 | 9,055.00 | 120,648 |
| 2025-11-05 | 1,920.00 | 1,928.00 | 1,750.00 | 1,839.00 | 9,195.00 | 116,934 |
| 2025-11-04 | 2,040.00 | 2,040.00 | 1,840.00 | 1,949.00 | 9,745.00 | 128,354 |
| 2025-11-03 | 2,125.00 | 2,125.00 | 1,991.00 | 2,040.00 | 10,200.00 | 128,823 |
| 2025-10-31 | 2,080.00 | 2,160.00 | 2,000.00 | 2,105.00 | 10,525.00 | 83,300 |
| 2025-10-30 | 2,170.00 | 2,200.00 | 2,075.00 | 2,105.00 | 10,525.00 | 98,718 |
| 2025-10-29 | 2,110.00 | 2,190.00 | 2,015.00 | 2,160.00 | 10,800.00 | 117,397 |
| 2025-10-28 | 2,235.00 | 2,455.00 | 2,120.00 | 2,120.00 | 10,600.00 | 395,801 |
| 2025-10-27 | 2,270.00 | 2,285.00 | 2,200.00 | 2,235.00 | 11,175.00 | 50,017 |
| 2025-10-24 | 2,250.00 | 2,290.00 | 2,225.00 | 2,270.00 | 11,350.00 | 50,670 |
| 2025-10-23 | 2,275.00 | 2,300.00 | 2,235.00 | 2,250.00 | 11,250.00 | 42,930 |
| 2025-10-22 | 2,285.00 | 2,365.00 | 2,215.00 | 2,280.00 | 11,400.00 | 67,000 |
| 2025-10-21 | 2,335.00 | 2,365.00 | 2,275.00 | 2,285.00 | 11,425.00 | 28,043 |
| 2025-10-20 | 2,340.00 | 2,355.00 | 2,220.00 | 2,335.00 | 11,675.00 | 57,778 |
| 2025-10-17 | 2,300.00 | 2,365.00 | 2,245.00 | 2,340.00 | 11,700.00 | 39,609 |
| 2025-10-16 | 2,280.00 | 2,330.00 | 2,265.00 | 2,300.00 | 11,500.00 | 39,291 |
| 2025-10-15 | 2,280.00 | 2,310.00 | 2,250.00 | 2,280.00 | 11,400.00 | 25,204 |
| 2025-10-14 | 2,315.00 | 2,315.00 | 2,230.00 | 2,280.00 | 11,400.00 | 31,564 |
| 2025-10-13 | 2,275.00 | 2,330.00 | 2,200.00 | 2,280.00 | 11,400.00 | 17,642 |
| 2025-10-10 | 2,300.00 | 2,365.00 | 2,265.00 | 2,310.00 | 11,550.00 | 32,079 |
| 2025-10-02 | 2,270.00 | 2,310.00 | 2,245.00 | 2,290.00 | 11,450.00 | 21,532 |
| 2025-10-01 | 2,265.00 | 2,300.00 | 2,200.00 | 2,270.00 | 11,350.00 | 24,489 |
| 2025-09-30 | 2,210.00 | 2,290.00 | 2,165.00 | 2,270.00 | 11,350.00 | 23,855 |
| 2025-09-29 | 2,265.00 | 2,295.00 | 2,195.00 | 2,210.00 | 11,050.00 | 35,221 |
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.