Wintec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-03 | 2,595.00 | 2,675.00 | 2,585.00 | 2,595.00 | 12,975.00 | 18,703 |
| 2025-01-02 | 2,695.00 | 2,695.00 | 2,550.00 | 2,595.00 | 12,975.00 | 30,115 |
| 2024-12-30 | 2,380.00 | 2,650.00 | 2,380.00 | 2,550.00 | 12,750.00 | 34,993 |
| 2024-12-27 | 2,460.00 | 2,580.00 | 2,365.00 | 2,410.00 | 12,050.00 | 49,461 |
| 2024-12-26 | 2,375.00 | 2,600.00 | 2,360.00 | 2,500.00 | 12,500.00 | 30,551 |
| 2024-12-24 | 2,505.00 | 2,550.00 | 2,270.00 | 2,365.00 | 11,825.00 | 43,045 |
| 2024-12-23 | 2,595.00 | 2,640.00 | 2,490.00 | 2,490.00 | 12,450.00 | 47,319 |
| 2024-12-20 | 2,705.00 | 2,705.00 | 2,590.00 | 2,590.00 | 12,950.00 | 23,879 |
| 2024-12-19 | 2,650.00 | 2,795.00 | 2,605.00 | 2,710.00 | 13,550.00 | 20,251 |
| 2024-12-18 | 2,725.00 | 2,745.00 | 2,670.00 | 2,715.00 | 13,575.00 | 9,695 |
| 2024-12-17 | 2,695.00 | 2,810.00 | 2,695.00 | 2,725.00 | 13,625.00 | 11,936 |
| 2024-12-16 | 2,700.00 | 2,850.00 | 2,665.00 | 2,695.00 | 13,475.00 | 25,916 |
| 2024-12-13 | 2,620.00 | 2,705.00 | 2,610.00 | 2,685.00 | 13,425.00 | 8,385 |
| 2024-12-12 | 2,545.00 | 2,730.00 | 2,545.00 | 2,615.00 | 13,075.00 | 33,019 |
| 2024-12-11 | 2,405.00 | 2,610.00 | 2,405.00 | 2,560.00 | 12,800.00 | 18,347 |
| 2024-12-10 | 2,540.00 | 2,610.00 | 2,420.00 | 2,440.00 | 12,200.00 | 37,295 |
| 2024-12-09 | 2,685.00 | 2,775.00 | 2,450.00 | 2,550.00 | 12,750.00 | 41,525 |
| 2024-12-06 | 2,820.00 | 2,870.00 | 2,670.00 | 2,690.00 | 13,450.00 | 39,896 |
| 2024-12-05 | 2,745.00 | 2,860.00 | 2,745.00 | 2,820.00 | 14,100.00 | 19,147 |
| 2024-12-04 | 2,715.00 | 2,775.00 | 2,620.00 | 2,745.00 | 13,725.00 | 29,690 |
| 2024-12-03 | 2,655.00 | 2,740.00 | 2,635.00 | 2,715.00 | 13,575.00 | 20,459 |
| 2024-12-02 | 2,850.00 | 2,850.00 | 2,640.00 | 2,650.00 | 13,250.00 | 75,399 |
| 2024-11-29 | 2,790.00 | 2,875.00 | 2,730.00 | 2,820.00 | 14,100.00 | 15,880 |
| 2024-11-28 | 2,800.00 | 2,945.00 | 2,790.00 | 2,790.00 | 13,950.00 | 24,616 |
| 2024-11-27 | 2,860.00 | 2,915.00 | 2,765.00 | 2,800.00 | 14,000.00 | 30,286 |
| 2024-11-26 | 2,860.00 | 2,910.00 | 2,820.00 | 2,860.00 | 14,300.00 | 13,868 |
| 2024-11-25 | 2,850.00 | 2,910.00 | 2,790.00 | 2,860.00 | 14,300.00 | 19,839 |
| 2024-11-22 | 2,915.00 | 2,915.00 | 2,705.00 | 2,825.00 | 14,125.00 | 26,398 |
| 2024-11-21 | 2,910.00 | 3,000.00 | 2,865.00 | 2,885.00 | 14,425.00 | 27,054 |
| 2024-11-20 | 2,920.00 | 3,010.00 | 2,865.00 | 2,910.00 | 14,550.00 | 30,904 |
| 2024-11-19 | 2,840.00 | 3,000.00 | 2,770.00 | 2,920.00 | 14,600.00 | 29,763 |
| 2024-11-18 | 2,835.00 | 2,880.00 | 2,665.00 | 2,840.00 | 14,200.00 | 50,551 |
| 2024-11-15 | 2,785.00 | 2,995.00 | 2,750.00 | 2,895.00 | 14,475.00 | 37,057 |
| 2024-11-14 | 2,860.00 | 2,910.00 | 2,780.00 | 2,810.00 | 14,050.00 | 24,422 |
| 2024-11-13 | 2,780.00 | 2,900.00 | 2,765.00 | 2,865.00 | 14,325.00 | 15,366 |
| 2024-11-12 | 2,960.00 | 2,995.00 | 2,775.00 | 2,820.00 | 14,100.00 | 46,448 |
| 2024-11-11 | 3,050.00 | 3,125.00 | 2,945.00 | 2,960.00 | 14,800.00 | 39,604 |
| 2024-11-08 | 3,080.00 | 3,270.00 | 3,025.00 | 3,115.00 | 15,575.00 | 47,748 |
| 2024-11-07 | 2,800.00 | 3,150.00 | 2,800.00 | 3,120.00 | 15,600.00 | 108,409 |
| 2024-11-06 | 2,960.00 | 2,960.00 | 2,745.00 | 2,800.00 | 14,000.00 | 52,712 |
| 2024-11-05 | 2,710.00 | 3,030.00 | 2,710.00 | 2,895.00 | 14,475.00 | 58,317 |
| 2024-11-04 | 2,690.00 | 2,770.00 | 2,640.00 | 2,720.00 | 13,600.00 | 21,276 |
| 2024-11-01 | 2,655.00 | 2,715.00 | 2,625.00 | 2,650.00 | 13,250.00 | 14,029 |
| 2024-10-31 | 2,730.00 | 2,760.00 | 2,650.00 | 2,685.00 | 13,425.00 | 13,044 |
| 2024-10-30 | 2,800.00 | 2,800.00 | 2,700.00 | 2,735.00 | 13,675.00 | 25,096 |
| 2024-10-29 | 2,790.00 | 2,935.00 | 2,730.00 | 2,820.00 | 14,100.00 | 61,311 |
| 2024-10-28 | 2,700.00 | 2,855.00 | 2,690.00 | 2,790.00 | 13,950.00 | 21,484 |
| 2024-10-25 | 3,000.00 | 3,000.00 | 2,700.00 | 2,700.00 | 13,500.00 | 54,939 |
| 2024-10-24 | 2,850.00 | 2,875.00 | 2,770.00 | 2,860.00 | 14,300.00 | 11,057 |
| 2024-10-23 | 2,855.00 | 2,870.00 | 2,750.00 | 2,855.00 | 14,275.00 | 28,769 |
| 2024-10-22 | 2,900.00 | 2,920.00 | 2,785.00 | 2,855.00 | 14,275.00 | 17,670 |
| 2024-10-21 | 2,925.00 | 2,985.00 | 2,770.00 | 2,870.00 | 14,350.00 | 54,529 |
| 2024-10-18 | 2,930.00 | 2,955.00 | 2,870.00 | 2,930.00 | 14,650.00 | 25,109 |
| 2024-10-17 | 3,120.00 | 3,120.00 | 2,930.00 | 2,935.00 | 14,675.00 | 22,690 |
| 2024-10-16 | 3,030.00 | 3,100.00 | 2,975.00 | 3,000.00 | 15,000.00 | 39,728 |
| 2024-10-15 | 3,085.00 | 3,240.00 | 2,980.00 | 3,030.00 | 15,150.00 | 32,212 |
| 2024-10-14 | 3,085.00 | 3,250.00 | 2,805.00 | 3,135.00 | 15,675.00 | 163,770 |
| 2024-10-11 | 3,700.00 | 3,700.00 | 3,165.00 | 3,165.00 | 15,825.00 | 110,005 |
| 2024-10-10 | 3,280.00 | 3,670.00 | 3,280.00 | 3,595.00 | 17,975.00 | 147,667 |
| 2024-10-08 | 3,065.00 | 3,345.00 | 3,065.00 | 3,255.00 | 16,275.00 | 103,339 |
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.