See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.03▲ 1.94%
← 320000.KQ stock page

Wintec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-04-043,150.003,205.002,935.003,000.0015,000.0050,421
2025-04-032,980.003,300.002,910.003,220.0016,100.00121,812
2025-04-022,940.002,980.002,860.002,980.0014,900.0025,497
2025-04-012,745.003,050.002,700.002,940.0014,700.0085,211
2025-03-312,700.002,850.002,685.002,705.0013,525.0020,159
2025-03-282,800.002,850.002,705.002,750.0013,750.0019,146
2025-03-272,785.002,915.002,770.002,805.0014,025.0035,675
2025-03-262,685.002,900.002,625.002,790.0013,950.0047,424
2025-03-252,560.002,695.002,550.002,690.0013,450.0019,275
2025-03-242,585.002,610.002,550.002,560.0012,800.0011,674
2025-03-212,590.002,670.002,520.002,600.0013,000.0013,999
2025-03-202,505.002,655.002,505.002,595.0012,975.0020,035
2025-03-192,450.002,500.002,420.002,500.0012,500.003,647
2025-03-182,500.002,535.002,450.002,470.0012,350.0021,188
2025-03-172,455.002,580.002,420.002,470.0012,350.006,177
2025-03-142,395.002,450.002,360.002,410.0012,050.005,998
2025-03-132,480.002,495.002,400.002,400.0012,000.0012,570
2025-03-122,495.002,545.002,440.002,480.0012,400.0021,952
2025-03-112,470.002,595.002,470.002,550.0012,750.0016,342
2025-03-102,625.002,625.002,550.002,550.0012,750.0019,420
2025-03-072,615.002,700.002,585.002,625.0013,125.0023,097
2025-03-062,615.002,675.002,545.002,620.0013,100.0032,849
2025-03-052,455.002,590.002,415.002,580.0012,900.0037,249
2025-03-042,530.002,565.002,450.002,455.0012,275.0017,320
2025-02-282,495.002,570.002,445.002,560.0012,800.0023,001
2025-02-272,545.002,645.002,535.002,540.0012,700.0030,379
2025-02-262,520.002,630.002,480.002,545.0012,725.0065,975
2025-02-252,285.002,750.002,275.002,565.0012,825.00558,215
2025-02-242,295.002,315.002,250.002,285.0011,425.0016,013
2025-02-212,215.002,385.002,165.002,300.0011,500.0034,332
2025-02-202,320.002,320.002,205.002,215.0011,075.0029,113
2025-02-192,325.002,325.002,275.002,295.0011,475.0014,549
2025-02-182,285.002,330.002,220.002,305.0011,525.0021,397
2025-02-172,300.002,350.002,280.002,280.0011,400.0015,672
2025-02-142,300.002,400.002,210.002,300.0011,500.0027,884
2025-02-132,325.002,330.002,245.002,315.0011,575.0017,377
2025-02-122,395.002,405.002,250.002,275.0011,375.0045,302
2025-02-112,375.002,475.002,320.002,425.0012,125.0051,387
2025-02-102,315.002,390.002,250.002,365.0011,825.0015,768
2025-02-072,400.002,500.002,295.002,310.0011,550.0069,463
2025-02-062,495.002,495.002,370.002,420.0012,100.0012,443
2025-02-052,345.002,490.002,245.002,460.0012,300.0037,256
2025-02-042,480.002,480.002,310.002,345.0011,725.0020,638
2025-02-032,630.002,630.002,360.002,370.0011,850.0050,067
2025-01-312,680.002,735.002,640.002,645.0013,225.0024,979
2025-01-242,765.002,875.002,590.002,680.0013,400.0050,191
2025-01-232,710.002,755.002,620.002,690.0013,450.0017,914
2025-01-222,705.002,725.002,550.002,680.0013,400.0029,112
2025-01-212,730.002,730.002,635.002,660.0013,300.0019,023
2025-01-202,710.002,790.002,665.002,685.0013,425.0030,949
2025-01-172,700.002,725.002,655.002,710.0013,550.006,862
2025-01-162,710.002,750.002,625.002,700.0013,500.0033,260
2025-01-152,730.002,740.002,675.002,710.0013,550.0010,724
2025-01-142,770.002,835.002,680.002,725.0013,625.0031,978
2025-01-132,870.002,900.002,750.002,770.0013,850.0030,033
2025-01-103,100.003,100.002,855.002,885.0014,425.0066,190
2025-01-092,715.003,335.002,590.003,090.0015,450.00238,135
2025-01-082,660.002,750.002,595.002,680.0013,400.0033,964
2025-01-072,720.002,750.002,635.002,660.0013,300.0013,903
2025-01-062,600.002,715.002,565.002,705.0013,525.0039,082
← NewerPage 7 of 21 · 1,213 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.