Wintec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-07 | 2,925.00 | 3,125.00 | 2,900.00 | 3,070.00 | 15,350.00 | 81,349 |
| 2024-10-04 | 2,725.00 | 2,965.00 | 2,690.00 | 2,925.00 | 14,625.00 | 49,614 |
| 2024-10-02 | 2,715.00 | 2,770.00 | 2,585.00 | 2,725.00 | 13,625.00 | 28,798 |
| 2024-09-30 | 2,670.00 | 2,780.00 | 2,650.00 | 2,715.00 | 13,575.00 | 17,294 |
| 2024-09-27 | 2,775.00 | 2,800.00 | 2,690.00 | 2,720.00 | 13,600.00 | 28,804 |
| 2024-09-26 | 2,765.00 | 2,825.00 | 2,710.00 | 2,765.00 | 13,825.00 | 29,855 |
| 2024-09-25 | 2,725.00 | 2,810.00 | 2,600.00 | 2,775.00 | 13,875.00 | 40,380 |
| 2024-09-24 | 2,720.00 | 2,785.00 | 2,670.00 | 2,755.00 | 13,775.00 | 30,501 |
| 2024-09-23 | 2,650.00 | 2,975.00 | 2,585.00 | 2,750.00 | 13,750.00 | 255,146 |
| 2024-09-20 | 2,630.00 | 2,670.00 | 2,580.00 | 2,645.00 | 13,225.00 | 44,877 |
| 2024-09-19 | 2,510.00 | 2,675.00 | 2,440.00 | 2,580.00 | 12,900.00 | 149,033 |
| 2024-09-13 | 2,545.00 | 2,545.00 | 2,440.00 | 2,510.00 | 12,550.00 | 10,985 |
| 2024-09-12 | 2,500.00 | 2,590.00 | 2,475.00 | 2,490.00 | 12,450.00 | 22,525 |
| 2024-09-11 | 2,440.00 | 2,645.00 | 2,440.00 | 2,440.00 | 12,200.00 | 22,997 |
| 2024-09-10 | 2,675.00 | 2,720.00 | 2,370.00 | 2,475.00 | 12,375.00 | 121,287 |
| 2024-09-09 | 2,630.00 | 2,730.00 | 2,565.00 | 2,690.00 | 13,450.00 | 37,252 |
| 2024-09-06 | 2,745.00 | 2,780.00 | 2,520.00 | 2,705.00 | 13,525.00 | 75,803 |
| 2024-09-05 | 2,770.00 | 2,860.00 | 2,635.00 | 2,755.00 | 13,775.00 | 126,238 |
| 2024-09-04 | 2,670.00 | 2,845.00 | 2,610.00 | 2,765.00 | 13,825.00 | 172,841 |
| 2024-09-03 | 2,500.00 | 3,025.00 | 2,470.00 | 2,755.00 | 13,775.00 | 470,006 |
| 2024-09-02 | 2,400.00 | 2,545.00 | 2,320.00 | 2,500.00 | 12,500.00 | 96,946 |
| 2024-08-30 | 2,390.00 | 2,415.00 | 2,345.00 | 2,380.00 | 11,900.00 | 11,910 |
| 2024-08-29 | 2,430.00 | 2,430.00 | 2,285.00 | 2,390.00 | 11,950.00 | 26,168 |
| 2024-08-28 | 2,405.00 | 2,425.00 | 2,275.00 | 2,380.00 | 11,900.00 | 24,564 |
| 2024-08-27 | 2,330.00 | 2,445.00 | 2,330.00 | 2,425.00 | 12,125.00 | 20,185 |
| 2024-08-26 | 2,470.00 | 2,485.00 | 2,305.00 | 2,400.00 | 12,000.00 | 24,815 |
| 2024-08-23 | 2,580.00 | 2,580.00 | 2,385.00 | 2,420.00 | 12,100.00 | 28,936 |
| 2024-08-22 | 2,575.00 | 2,595.00 | 2,435.00 | 2,490.00 | 12,450.00 | 44,757 |
| 2024-08-21 | 2,345.00 | 2,630.00 | 2,345.00 | 2,575.00 | 12,875.00 | 188,023 |
| 2024-08-20 | 2,405.00 | 2,480.00 | 2,165.00 | 2,345.00 | 11,725.00 | 235,232 |
| 2024-08-19 | 2,680.00 | 2,690.00 | 2,400.00 | 2,400.00 | 12,000.00 | 234,760 |
| 2024-08-16 | 2,850.00 | 2,850.00 | 2,475.00 | 2,675.00 | 13,375.00 | 185,377 |
| 2024-08-14 | 3,005.00 | 3,035.00 | 2,760.00 | 2,850.00 | 14,250.00 | 67,979 |
| 2024-08-13 | 2,980.00 | 2,980.00 | 2,685.00 | 2,945.00 | 14,725.00 | 95,287 |
| 2024-08-12 | 2,955.00 | 3,000.00 | 2,835.00 | 2,955.00 | 14,775.00 | 35,838 |
| 2024-08-09 | 3,140.00 | 3,140.00 | 2,890.00 | 2,955.00 | 14,775.00 | 30,681 |
| 2024-08-08 | 2,960.00 | 2,995.00 | 2,835.00 | 2,965.00 | 14,825.00 | 45,746 |
| 2024-08-07 | 3,000.00 | 3,200.00 | 2,985.00 | 3,020.00 | 15,100.00 | 46,678 |
| 2024-08-06 | 2,865.00 | 3,200.00 | 2,865.00 | 3,020.00 | 15,100.00 | 53,356 |
| 2024-08-05 | 3,210.00 | 3,345.00 | 2,850.00 | 2,865.00 | 14,325.00 | 41,337 |
| 2024-08-02 | 3,225.00 | 3,400.00 | 3,150.00 | 3,345.00 | 16,725.00 | 58,810 |
| 2024-08-01 | 3,375.00 | 3,455.00 | 3,200.00 | 3,290.00 | 16,450.00 | 47,622 |
| 2024-07-31 | 3,170.00 | 3,485.00 | 3,170.00 | 3,305.00 | 16,525.00 | 118,985 |
| 2024-07-30 | 3,090.00 | 3,305.00 | 2,985.00 | 3,170.00 | 15,850.00 | 84,613 |
| 2024-07-29 | 3,115.00 | 3,220.00 | 3,095.00 | 3,120.00 | 15,600.00 | 42,872 |
| 2024-07-26 | 3,150.00 | 3,265.00 | 3,080.00 | 3,110.00 | 15,550.00 | 84,388 |
| 2024-07-25 | 3,655.00 | 3,685.00 | 3,065.00 | 3,150.00 | 15,750.00 | 485,743 |
| 2024-07-24 | 4,385.00 | 4,385.00 | 3,600.00 | 3,655.00 | 18,275.00 | 181,493 |
| 2024-07-23 | 4,515.00 | 4,615.00 | 4,235.00 | 4,385.00 | 21,925.00 | 82,114 |
| 2024-07-22 | 4,400.00 | 4,430.00 | 4,255.00 | 4,430.00 | 22,150.00 | 50,069 |
| 2024-07-19 | 4,220.00 | 4,480.00 | 4,120.00 | 4,410.00 | 22,050.00 | 93,684 |
| 2024-07-18 | 4,410.00 | 4,430.00 | 4,135.00 | 4,175.00 | 20,875.00 | 75,419 |
| 2024-07-17 | 4,410.00 | 4,485.00 | 4,380.00 | 4,415.00 | 22,075.00 | 65,024 |
| 2024-07-16 | 4,400.00 | 4,490.00 | 4,245.00 | 4,340.00 | 21,700.00 | 42,778 |
| 2024-07-15 | 4,410.00 | 4,450.00 | 4,330.00 | 4,400.00 | 22,000.00 | 56,320 |
| 2024-07-12 | 4,235.00 | 4,515.00 | 4,180.00 | 4,400.00 | 22,000.00 | 77,207 |
| 2024-07-11 | 4,030.00 | 4,360.00 | 4,030.00 | 4,305.00 | 21,525.00 | 128,488 |
| 2024-07-10 | 4,205.00 | 4,250.00 | 3,975.00 | 4,100.00 | 20,500.00 | 97,161 |
| 2024-07-09 | 4,010.00 | 4,130.00 | 3,860.00 | 4,115.00 | 20,575.00 | 85,637 |
| 2024-07-08 | 3,950.00 | 4,175.00 | 3,950.00 | 4,055.00 | 20,275.00 | 89,129 |
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.