KWANGJIN WINTEC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-19 | 1,820.00 | 1,835.00 | 1,745.00 | 1,750.00 | 16,970.58 | 38,252 |
| 2022-10-18 | 1,880.00 | 1,880.00 | 1,810.00 | 1,820.00 | 17,649.40 | 45,591 |
| 2022-10-17 | 1,790.00 | 1,850.00 | 1,745.00 | 1,830.00 | 17,746.38 | 53,673 |
| 2022-10-14 | 1,715.00 | 1,875.00 | 1,685.00 | 1,830.00 | 17,746.38 | 149,458 |
| 2022-10-13 | 1,765.00 | 1,765.00 | 1,630.00 | 1,640.00 | 15,903.86 | 62,342 |
| 2022-10-12 | 1,760.00 | 1,800.00 | 1,675.00 | 1,740.00 | 16,873.61 | 69,907 |
| 2022-10-11 | 1,750.00 | 1,850.00 | 1,730.00 | 1,775.00 | 17,213.02 | 56,166 |
| 2022-10-07 | 1,855.00 | 1,960.00 | 1,850.00 | 1,860.00 | 18,037.30 | 102,883 |
| 2022-10-06 | 1,820.00 | 1,940.00 | 1,810.00 | 1,875.00 | 18,182.76 | 159,394 |
| 2022-10-05 | 1,840.00 | 1,935.00 | 1,740.00 | 1,820.00 | 17,649.40 | 420,779 |
| 2022-10-04 | 1,500.00 | 1,670.00 | 1,500.00 | 1,640.00 | 15,903.86 | 143,598 |
| 2022-09-30 | 1,475.00 | 1,520.00 | 1,440.00 | 1,475.00 | 14,303.77 | 26,299 |
| 2022-09-29 | 1,525.00 | 1,575.00 | 1,480.00 | 1,490.00 | 14,449.24 | 29,351 |
| 2022-09-28 | 1,525.00 | 1,590.00 | 1,440.00 | 1,495.00 | 14,497.72 | 51,854 |
| 2022-09-27 | 1,505.00 | 1,645.00 | 1,500.00 | 1,545.00 | 14,982.60 | 109,772 |
| 2022-09-26 | 1,620.00 | 1,655.00 | 1,530.00 | 1,530.00 | 14,837.14 | 77,252 |
| 2022-09-23 | 1,745.00 | 1,765.00 | 1,665.00 | 1,680.00 | 16,291.76 | 29,811 |
| 2022-09-22 | 1,740.00 | 1,790.00 | 1,675.00 | 1,750.00 | 16,970.58 | 53,536 |
| 2022-09-21 | 1,775.00 | 1,790.00 | 1,730.00 | 1,790.00 | 17,358.48 | 18,837 |
| 2022-09-20 | 1,790.00 | 1,850.00 | 1,750.00 | 1,775.00 | 17,213.02 | 50,320 |
| 2022-09-19 | 1,870.00 | 1,870.00 | 1,740.00 | 1,740.00 | 16,873.61 | 41,592 |
| 2022-09-16 | 1,900.00 | 1,915.00 | 1,820.00 | 1,830.00 | 17,746.38 | 59,600 |
| 2022-09-15 | 2,025.00 | 2,070.00 | 1,895.00 | 1,920.00 | 18,619.15 | 76,372 |
| 2022-09-14 | 1,800.00 | 2,070.00 | 1,800.00 | 2,005.00 | 19,443.44 | 188,288 |
| 2022-09-13 | 1,890.00 | 1,920.00 | 1,870.00 | 1,895.00 | 18,376.71 | 27,207 |
| 2022-09-08 | 1,880.00 | 1,920.00 | 1,830.00 | 1,840.00 | 17,843.35 | 25,314 |
| 2022-09-07 | 1,905.00 | 1,940.00 | 1,850.00 | 1,865.00 | 18,085.79 | 24,107 |
| 2022-09-06 | 1,840.00 | 1,940.00 | 1,840.00 | 1,935.00 | 18,764.61 | 27,599 |
| 2022-09-05 | 1,900.00 | 1,945.00 | 1,855.00 | 1,875.00 | 18,182.76 | 28,498 |
| 2022-09-02 | 1,965.00 | 1,980.00 | 1,875.00 | 1,910.00 | 18,522.18 | 41,721 |
| 2022-09-01 | 2,000.00 | 2,015.00 | 1,935.00 | 1,940.00 | 18,813.10 | 37,755 |
| 2022-08-31 | 1,965.00 | 2,040.00 | 1,935.00 | 2,030.00 | 19,685.87 | 33,677 |
| 2022-08-30 | 1,960.00 | 2,005.00 | 1,960.00 | 1,975.00 | 19,152.51 | 40,482 |
| 2022-08-29 | 2,000.00 | 2,000.00 | 1,950.00 | 1,960.00 | 19,007.05 | 76,906 |
| 2022-08-26 | 2,175.00 | 2,175.00 | 2,085.00 | 2,105.00 | 20,413.18 | 45,404 |
| 2022-08-25 | 2,120.00 | 2,180.00 | 2,100.00 | 2,140.00 | 20,752.60 | 49,551 |
| 2022-08-24 | 2,125.00 | 2,190.00 | 2,090.00 | 2,120.00 | 20,558.65 | 34,939 |
| 2022-08-23 | 2,090.00 | 2,190.00 | 2,050.00 | 2,125.00 | 20,607.13 | 47,869 |
| 2022-08-22 | 2,180.00 | 2,255.00 | 2,145.00 | 2,145.00 | 20,801.08 | 53,773 |
| 2022-08-19 | 2,230.00 | 2,315.00 | 2,170.00 | 2,260.00 | 21,916.29 | 81,661 |
| 2022-08-18 | 2,225.00 | 2,275.00 | 2,195.00 | 2,205.00 | 21,382.93 | 58,298 |
| 2022-08-17 | 2,345.00 | 2,380.00 | 2,230.00 | 2,250.00 | 21,819.32 | 142,878 |
| 2022-08-16 | 2,440.00 | 2,440.00 | 2,385.00 | 2,410.00 | 23,370.91 | 68,967 |
| 2022-08-12 | 2,355.00 | 2,400.00 | 2,325.00 | 2,390.00 | 23,176.96 | 69,428 |
| 2022-08-11 | 2,350.00 | 2,380.00 | 2,315.00 | 2,380.00 | 23,079.99 | 79,544 |
| 2022-08-10 | 2,420.00 | 2,420.00 | 2,305.00 | 2,320.00 | 22,498.14 | 165,314 |
| 2022-08-09 | 2,420.00 | 2,450.00 | 2,380.00 | 2,450.00 | 23,758.81 | 154,538 |
| 2022-08-08 | 2,425.00 | 2,455.00 | 2,345.00 | 2,410.00 | 23,370.91 | 276,142 |
| 2022-08-05 | 2,350.00 | 2,425.00 | 2,315.00 | 2,375.00 | 23,031.50 | 386,390 |
| 2022-08-04 | 2,225.00 | 2,435.00 | 2,150.00 | 2,315.00 | 22,449.65 | 1,668,787 |
| 2022-08-03 | 1,995.00 | 2,205.00 | 1,965.00 | 2,110.00 | 20,461.67 | 676,052 |
| 2022-08-02 | 1,980.00 | 2,000.00 | 1,950.00 | 1,975.00 | 19,152.51 | 16,113 |
| 2022-08-01 | 1,980.00 | 2,010.00 | 1,980.00 | 1,995.00 | 19,346.46 | 15,351 |
| 2022-07-29 | 1,995.00 | 2,010.00 | 1,970.00 | 1,980.00 | 19,201.00 | 22,280 |
| 2022-07-28 | 2,020.00 | 2,025.00 | 1,975.00 | 1,990.00 | 19,297.97 | 26,233 |
| 2022-07-27 | 1,985.00 | 2,010.00 | 1,975.00 | 2,010.00 | 19,491.92 | 19,230 |
| 2022-07-26 | 1,965.00 | 2,000.00 | 1,950.00 | 2,000.00 | 19,394.95 | 21,681 |
| 2022-07-25 | 1,980.00 | 2,010.00 | 1,960.00 | 1,975.00 | 19,152.51 | 26,110 |
| 2022-07-22 | 2,045.00 | 2,045.00 | 1,980.00 | 1,980.00 | 19,201.00 | 37,094 |
| 2022-07-21 | 2,015.00 | 2,050.00 | 1,995.00 | 2,025.00 | 19,637.39 | 42,135 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2023-12-27 | 3.5000 KRW |
| 2022-12-28 | 35.0000 KRW |
| 2021-12-29 | 209.9998 KRW |
| 2020-12-29 | 120.0000 KRW |
| 2019-12-27 | 100.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.