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
2025-07-032,455.002,540.002,360.002,540.0012,700.0053,768
2025-07-022,500.002,545.002,360.002,420.0012,100.0079,919
2025-07-012,445.002,560.002,445.002,560.0012,800.0046,055
2025-06-302,600.002,685.002,345.002,530.0012,650.00179,863
2025-06-272,730.002,750.002,610.002,610.0013,050.0017,377
2025-06-262,755.002,755.002,625.002,730.0013,650.0045,478
2025-06-252,765.002,775.002,690.002,730.0013,650.0039,732
2025-06-242,805.002,905.002,735.002,765.0013,825.0042,942
2025-06-232,855.002,880.002,690.002,805.0014,025.0059,981
2025-06-202,805.002,920.002,730.002,880.0014,400.0056,002
2025-06-192,755.002,790.002,700.002,750.0013,750.0034,680
2025-06-182,850.002,850.002,700.002,715.0013,575.0038,207
2025-06-172,895.002,980.002,770.002,855.0014,275.0041,835
2025-06-162,890.002,910.002,840.002,890.0014,450.0025,584
2025-06-132,920.002,920.002,840.002,890.0014,450.0028,174
2025-06-122,985.002,990.002,850.002,920.0014,600.0043,690
2025-06-113,055.003,090.002,945.002,970.0014,850.0063,225
2025-06-102,700.003,150.002,700.003,045.0015,225.00124,337
2025-06-092,740.002,810.002,660.002,720.0013,600.0042,434
2025-06-052,775.002,820.002,705.002,740.0013,700.0034,763
2025-06-042,730.002,825.002,720.002,765.0013,825.0029,765
2025-06-022,730.002,770.002,560.002,725.0013,625.0028,246
2025-05-302,770.002,785.002,660.002,730.0013,650.0023,123
2025-05-292,805.002,805.002,720.002,775.0013,875.0024,693
2025-05-282,860.002,860.002,690.002,780.0013,900.0053,745
2025-05-272,770.002,810.002,690.002,780.0013,900.0027,265
2025-05-262,810.002,910.002,725.002,770.0013,850.0030,340
2025-05-232,820.002,915.002,800.002,810.0014,050.0014,127
2025-05-222,865.002,865.002,760.002,820.0014,100.0014,552
2025-05-212,895.002,895.002,805.002,810.0014,050.0018,166
2025-05-202,845.002,920.002,800.002,810.0014,050.0024,262
2025-05-192,955.003,040.002,805.002,890.0014,450.0019,668
2025-05-163,040.003,055.002,960.002,980.0014,900.0022,478
2025-05-153,055.003,100.002,995.003,055.0015,275.0015,048
2025-05-143,095.003,215.003,045.003,055.0015,275.0019,452
2025-05-132,950.003,150.002,935.003,100.0015,500.0067,072
2025-05-122,985.003,030.002,850.002,910.0014,550.0033,132
2025-05-093,140.003,155.002,780.002,985.0014,925.0094,346
2025-05-083,125.003,275.003,050.003,105.0015,525.0050,642
2025-05-073,210.003,260.003,000.003,080.0015,400.0049,342
2025-05-023,110.003,275.003,105.003,210.0016,050.0044,711
2025-04-303,055.003,235.002,955.003,080.0015,400.0058,865
2025-04-292,915.003,065.002,835.002,955.0014,775.0029,093
2025-04-282,930.002,945.002,820.002,890.0014,450.0031,280
2025-04-252,995.003,125.002,870.002,915.0014,575.0072,101
2025-04-242,810.002,980.002,785.002,915.0014,575.0011,511
2025-04-232,790.002,850.002,705.002,810.0014,050.0013,763
2025-04-222,705.002,765.002,640.002,730.0013,650.0012,961
2025-04-212,715.002,820.002,665.002,745.0013,725.0029,176
2025-04-182,665.002,745.002,555.002,715.0013,575.0029,161
2025-04-172,805.002,850.002,600.002,600.0013,000.0062,857
2025-04-163,060.003,080.002,790.002,810.0014,050.0046,772
2025-04-153,060.003,145.002,975.002,990.0014,950.0026,536
2025-04-142,900.003,060.002,885.003,055.0015,275.0019,768
2025-04-112,845.002,950.002,805.002,895.0014,475.0015,705
2025-04-102,875.002,935.002,780.002,845.0014,225.0011,798
2025-04-092,795.002,855.002,600.002,780.0013,900.0042,962
2025-04-082,765.002,970.002,765.002,850.0014,250.0034,306
2025-04-072,990.002,990.002,655.002,750.0013,750.0056,900
2025-04-043,150.003,205.002,935.003,000.0015,000.0050,421
← NewerPage 6 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.