Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 320000.KQ stock page

Wintec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-09-262,230.002,245.002,160.002,235.0011,175.0039,070
2025-09-252,315.002,330.002,195.002,245.0011,225.0042,111
2025-09-242,405.002,405.002,300.002,315.0011,575.0019,043
2025-09-232,370.002,405.002,310.002,365.0011,825.0023,826
2025-09-222,410.002,520.002,355.002,370.0011,850.0091,525
2025-09-192,390.002,415.002,330.002,360.0011,800.0035,751
2025-09-182,310.002,375.002,300.002,335.0011,675.0011,576
2025-09-172,375.002,420.002,305.002,310.0011,550.0034,147
2025-09-162,445.002,445.002,330.002,375.0011,875.0029,889
2025-09-152,320.002,530.002,320.002,400.0012,000.00113,400
2025-09-122,325.002,345.002,270.002,315.0011,575.0028,569
2025-09-112,280.002,360.002,260.002,330.0011,650.0034,099
2025-09-102,170.002,340.002,160.002,290.0011,450.00118,784
2025-09-092,155.002,180.002,110.002,170.0010,850.0036,820
2025-09-082,175.002,180.002,125.002,155.0010,775.0017,802
2025-09-052,175.002,190.002,120.002,175.0010,875.0038,343
2025-09-042,250.002,400.002,100.002,175.0010,875.00151,259
2025-09-032,195.002,290.002,165.002,250.0011,250.0044,104
2025-09-022,185.002,200.002,135.002,190.0010,950.0023,712
2025-09-012,220.002,230.002,135.002,185.0010,925.0030,104
2025-08-292,220.002,240.002,185.002,220.0011,100.0015,630
2025-08-282,225.002,225.002,145.002,220.0011,100.0035,051
2025-08-272,230.002,230.002,160.002,220.0011,100.0010,684
2025-08-262,160.002,225.002,125.002,200.0011,000.0043,519
2025-08-252,135.002,190.002,095.002,190.0010,950.0024,322
2025-08-222,135.002,165.002,050.002,135.0010,675.0037,957
2025-08-212,180.002,205.002,090.002,135.0010,675.0033,440
2025-08-202,150.002,195.002,125.002,180.0010,900.0028,172
2025-08-192,200.002,250.002,140.002,195.0010,975.0035,489
2025-08-182,300.002,320.002,150.002,210.0011,050.0093,424
2025-08-142,400.002,400.002,315.002,320.0011,600.0029,119
2025-08-132,430.002,495.002,335.002,400.0012,000.0049,043
2025-08-122,360.002,405.002,330.002,360.0011,800.0011,865
2025-08-112,320.002,400.002,320.002,360.0011,800.0019,753
2025-08-082,330.002,360.002,285.002,315.0011,575.0010,628
2025-08-072,320.002,360.002,270.002,330.0011,650.0010,257
2025-08-062,310.002,350.002,255.002,310.0011,550.0017,742
2025-08-052,315.002,330.002,265.002,310.0011,550.0023,245
2025-08-042,285.002,330.002,225.002,300.0011,500.0022,401
2025-08-012,330.002,340.002,225.002,285.0011,425.0038,730
2025-07-312,340.002,370.002,270.002,330.0011,650.0014,299
2025-07-302,225.002,350.002,225.002,340.0011,700.0027,349
2025-07-292,340.002,340.002,250.002,285.0011,425.0042,179
2025-07-282,385.002,390.002,300.002,355.0011,775.0025,644
2025-07-252,375.002,430.002,325.002,385.0011,925.0022,159
2025-07-242,460.002,460.002,350.002,395.0011,975.0024,012
2025-07-232,490.002,490.002,420.002,440.0012,200.0018,501
2025-07-222,435.002,510.002,430.002,490.0012,450.0022,019
2025-07-212,385.002,510.002,360.002,470.0012,350.0046,456
2025-07-182,440.002,505.002,325.002,375.0011,875.0081,749
2025-07-172,500.002,520.002,425.002,450.0012,250.0040,899
2025-07-162,520.002,520.002,400.002,510.0012,550.0030,350
2025-07-152,565.002,570.002,480.002,500.0012,500.0039,743
2025-07-142,510.002,655.002,440.002,595.0012,975.0056,998
2025-07-112,500.002,560.002,445.002,525.0012,625.0030,143
2025-07-102,575.002,600.002,500.002,500.0012,500.0025,503
2025-07-092,560.002,635.002,535.002,600.0013,000.0020,434
2025-07-082,505.002,590.002,495.002,585.0012,925.0020,170
2025-07-072,540.002,570.002,460.002,535.0012,675.0028,194
2025-07-042,540.002,620.002,400.002,565.0012,825.0043,222
← NewerPage 5 of 21 · 1,212 trading daysOlder →

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.