Wintec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 9,160.00 | 9,160.00 | 8,720.00 | 8,910.00 | 8,910.00 | 36,258 |
| 2026-10-19 | 8,340.00 | 9,170.00 | 8,250.00 | 9,020.00 | 9,020.00 | 56,429 |
| 2026-10-16 | 8,740.00 | 8,980.00 | 8,560.00 | 8,710.00 | 8,710.00 | 63,060 |
| 2026-10-15 | 9,130.00 | 9,130.00 | 8,540.00 | 8,630.00 | 8,630.00 | 131,096 |
| 2026-10-14 | 10,660.00 | 10,680.00 | 9,500.00 | 9,560.00 | 9,560.00 | 335,024 |
| 2026-10-13 | 9,800.00 | 10,090.00 | 9,390.00 | 9,590.00 | 9,590.00 | 108,310 |
| 2026-10-12 | 10,640.00 | 11,300.00 | 9,950.00 | 9,990.00 | 9,990.00 | 189,277 |
| 2026-10-08 | 10,150.00 | 10,180.00 | 9,850.00 | 10,020.00 | 10,020.00 | 69,666 |
| 2026-10-07 | 10,400.00 | 10,750.00 | 9,960.00 | 9,990.00 | 9,990.00 | 135,969 |
| 2026-10-06 | 10,400.00 | 10,670.00 | 10,200.00 | 10,390.00 | 10,390.00 | 113,074 |
| 2026-10-02 | 10,370.00 | 10,780.00 | 10,200.00 | 10,260.00 | 10,260.00 | 121,776 |
| 2026-10-01 | 10,010.00 | 10,380.00 | 9,900.00 | 10,370.00 | 10,370.00 | 101,617 |
| 2026-09-30 | 10,620.00 | 10,630.00 | 9,980.00 | 10,010.00 | 10,010.00 | 141,485 |
| 2026-09-29 | 10,230.00 | 10,760.00 | 10,230.00 | 10,620.00 | 10,620.00 | 129,370 |
| 2026-09-28 | 10,630.00 | 10,940.00 | 10,480.00 | 10,610.00 | 10,610.00 | 106,027 |
| 2026-09-23 | 10,490.00 | 10,870.00 | 10,440.00 | 10,630.00 | 10,630.00 | 93,670 |
| 2026-09-22 | 10,690.00 | 11,250.00 | 10,390.00 | 10,400.00 | 10,400.00 | 290,630 |
| 2026-09-21 | 10,750.00 | 11,000.00 | 10,520.00 | 10,590.00 | 10,590.00 | 135,054 |
| 2026-09-18 | 11,080.00 | 11,200.00 | 10,620.00 | 10,750.00 | 10,750.00 | 187,595 |
| 2026-09-17 | 10,640.00 | 11,150.00 | 10,540.00 | 10,820.00 | 10,820.00 | 275,587 |
| 2026-09-16 | 10,250.00 | 11,790.00 | 9,910.00 | 10,730.00 | 10,730.00 | 1,013,494 |
| 2026-09-15 | 10,100.00 | 10,450.00 | 10,000.00 | 10,140.00 | 10,140.00 | 84,107 |
| 2026-09-14 | 10,510.00 | 10,650.00 | 10,020.00 | 10,250.00 | 10,250.00 | 138,477 |
| 2026-09-11 | 9,730.00 | 12,250.00 | 9,730.00 | 10,520.00 | 10,520.00 | 1,188,025 |
| 2026-09-10 | 10,000.00 | 10,460.00 | 9,370.00 | 10,150.00 | 10,150.00 | 159,211 |
| 2026-09-09 | 10,020.00 | 10,310.00 | 9,850.00 | 10,000.00 | 10,000.00 | 153,214 |
| 2026-09-08 | 10,150.00 | 10,230.00 | 9,730.00 | 9,930.00 | 9,930.00 | 146,991 |
| 2026-09-07 | 10,320.00 | 10,500.00 | 10,000.00 | 10,150.00 | 10,150.00 | 155,451 |
| 2026-09-04 | 10,330.00 | 10,890.00 | 9,900.00 | 10,000.00 | 10,000.00 | 230,508 |
| 2026-09-03 | 10,610.00 | 11,500.00 | 9,700.00 | 10,080.00 | 10,080.00 | 535,623 |
| 2026-09-02 | 11,000.00 | 12,580.00 | 10,150.00 | 10,510.00 | 10,510.00 | 2,349,175 |
| 2026-09-01 | 9,210.00 | 11,500.00 | 9,000.00 | 11,500.00 | 11,500.00 | 564,760 |
| 2026-08-31 | 8,890.00 | 9,120.00 | 8,340.00 | 8,850.00 | 8,850.00 | 59,841 |
| 2026-08-28 | 9,100.00 | 9,530.00 | 8,910.00 | 8,930.00 | 8,930.00 | 86,895 |
| 2026-08-27 | 9,150.00 | 9,300.00 | 8,910.00 | 9,060.00 | 9,060.00 | 77,726 |
| 2026-08-26 | 9,350.00 | 9,640.00 | 8,970.00 | 9,120.00 | 9,120.00 | 62,209 |
| 2026-08-25 | 9,390.00 | 9,450.00 | 8,460.00 | 9,320.00 | 9,320.00 | 72,983 |
| 2026-08-24 | 9,950.00 | 10,400.00 | 9,350.00 | 9,390.00 | 9,390.00 | 92,831 |
| 2026-08-21 | 10,460.00 | 10,490.00 | 9,880.00 | 9,970.00 | 9,970.00 | 103,232 |
| 2026-08-20 | 10,390.00 | 10,670.00 | 10,320.00 | 10,410.00 | 10,410.00 | 66,463 |
| 2026-08-19 | 10,130.00 | 10,770.00 | 10,120.00 | 10,270.00 | 10,270.00 | 98,965 |
| 2026-08-18 | 11,220.00 | 11,250.00 | 10,610.00 | 10,610.00 | 10,610.00 | 199,402 |
| 2026-08-14 | 11,550.00 | 11,550.00 | 10,860.00 | 11,250.00 | 11,250.00 | 140,543 |
| 2026-08-13 | 11,590.00 | 12,180.00 | 11,060.00 | 11,270.00 | 11,270.00 | 559,511 |
| 2026-08-12 | 11,610.00 | 11,990.00 | 11,250.00 | 11,370.00 | 11,370.00 | 260,435 |
| 2026-08-11 | 11,530.00 | 12,450.00 | 11,150.00 | 11,440.00 | 11,440.00 | 378,904 |
| 2026-08-10 | 11,190.00 | 11,770.00 | 11,130.00 | 11,640.00 | 11,640.00 | 152,799 |
| 2026-08-07 | 11,730.00 | 12,300.00 | 11,070.00 | 11,390.00 | 11,390.00 | 237,046 |
| 2026-08-06 | 11,730.00 | 12,400.00 | 11,240.00 | 11,600.00 | 11,600.00 | 205,522 |
| 2026-08-05 | 12,130.00 | 12,270.00 | 11,520.00 | 11,730.00 | 11,730.00 | 237,635 |
| 2026-08-04 | 12,380.00 | 12,390.00 | 11,090.00 | 11,490.00 | 11,490.00 | 228,181 |
| 2026-08-03 | 11,340.00 | 13,490.00 | 11,230.00 | 11,670.00 | 11,670.00 | 631,346 |
| 2026-07-31 | 10,910.00 | 11,890.00 | 10,660.00 | 11,230.00 | 11,230.00 | 509,640 |
| 2026-07-30 | 10,300.00 | 10,800.00 | 10,000.00 | 10,060.00 | 10,060.00 | 137,077 |
| 2026-07-29 | 11,340.00 | 11,590.00 | 10,000.00 | 10,300.00 | 10,300.00 | 277,023 |
| 2026-07-28 | 11,510.00 | 11,800.00 | 11,100.00 | 11,310.00 | 11,310.00 | 206,369 |
| 2026-07-27 | 13,000.00 | 13,170.00 | 11,740.00 | 12,410.00 | 12,410.00 | 218,527 |
| 2026-07-24 | 14,410.00 | 14,410.00 | 12,490.00 | 12,700.00 | 12,700.00 | 353,810 |
| 2026-07-23 | 13,940.00 | 16,950.00 | 13,800.00 | 14,420.00 | 14,420.00 | 2,557,144 |
| 2026-07-22 | 15,360.00 | 16,700.00 | 13,800.00 | 13,800.00 | 13,800.00 | 1,092,941 |
Page 1 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.