KWANGJIN WINTEC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-20 | 2,080.00 | 2,080.00 | 2,005.00 | 2,025.00 | 19,637.39 | 89,717 |
| 2022-07-19 | 1,890.00 | 2,055.00 | 1,860.00 | 2,020.00 | 19,588.90 | 241,112 |
| 2022-07-18 | 1,840.00 | 1,885.00 | 1,840.00 | 1,860.00 | 18,037.30 | 27,838 |
| 2022-07-15 | 1,800.00 | 1,825.00 | 1,740.00 | 1,815.00 | 17,600.92 | 47,574 |
| 2022-07-14 | 1,825.00 | 1,845.00 | 1,780.00 | 1,795.00 | 17,406.97 | 26,978 |
| 2022-07-13 | 1,805.00 | 1,850.00 | 1,780.00 | 1,830.00 | 17,746.38 | 31,484 |
| 2022-07-12 | 1,785.00 | 1,825.00 | 1,765.00 | 1,815.00 | 17,600.92 | 36,489 |
| 2022-07-11 | 1,820.00 | 1,845.00 | 1,785.00 | 1,820.00 | 17,649.40 | 17,147 |
| 2022-07-08 | 1,815.00 | 1,875.00 | 1,790.00 | 1,810.00 | 17,552.43 | 46,369 |
| 2022-07-07 | 1,700.00 | 1,775.00 | 1,700.00 | 1,760.00 | 17,067.55 | 28,720 |
| 2022-07-06 | 1,720.00 | 1,780.00 | 1,690.00 | 1,690.00 | 16,388.73 | 76,165 |
| 2022-07-05 | 1,650.00 | 1,795.00 | 1,650.00 | 1,720.00 | 16,679.66 | 141,979 |
| 2022-07-04 | 1,670.00 | 1,705.00 | 1,605.00 | 1,650.00 | 16,000.83 | 35,166 |
| 2022-07-01 | 1,690.00 | 1,730.00 | 1,615.00 | 1,635.00 | 15,855.37 | 22,734 |
| 2022-06-30 | 1,775.00 | 1,785.00 | 1,680.00 | 1,690.00 | 16,388.73 | 25,173 |
| 2022-06-29 | 1,755.00 | 1,800.00 | 1,740.00 | 1,785.00 | 17,309.99 | 21,999 |
| 2022-06-28 | 1,770.00 | 1,810.00 | 1,745.00 | 1,790.00 | 17,358.48 | 26,079 |
| 2022-06-27 | 1,780.00 | 1,840.00 | 1,770.00 | 1,785.00 | 17,309.99 | 46,465 |
| 2022-06-24 | 1,640.00 | 1,780.00 | 1,640.00 | 1,780.00 | 17,261.50 | 48,340 |
| 2022-06-23 | 1,750.00 | 1,820.00 | 1,650.00 | 1,665.00 | 16,146.29 | 82,435 |
| 2022-06-22 | 1,825.00 | 1,860.00 | 1,680.00 | 1,700.00 | 16,485.71 | 38,590 |
| 2022-06-21 | 1,820.00 | 1,845.00 | 1,790.00 | 1,820.00 | 17,649.40 | 44,181 |
| 2022-06-20 | 1,940.00 | 1,955.00 | 1,755.00 | 1,810.00 | 17,552.43 | 51,399 |
| 2022-06-17 | 1,835.00 | 1,940.00 | 1,835.00 | 1,940.00 | 18,813.10 | 37,579 |
| 2022-06-16 | 1,915.00 | 2,005.00 | 1,905.00 | 1,915.00 | 18,570.66 | 52,573 |
| 2022-06-15 | 2,010.00 | 2,100.00 | 1,895.00 | 1,895.00 | 18,376.71 | 82,663 |
| 2022-06-14 | 2,000.00 | 2,090.00 | 1,955.00 | 2,050.00 | 19,879.82 | 90,112 |
| 2022-06-13 | 2,175.00 | 2,210.00 | 2,050.00 | 2,090.00 | 20,267.72 | 63,256 |
| 2022-06-10 | 2,240.00 | 2,285.00 | 2,220.00 | 2,245.00 | 21,770.83 | 21,465 |
| 2022-06-09 | 2,270.00 | 2,300.00 | 2,210.00 | 2,275.00 | 22,061.75 | 32,814 |
| 2022-06-08 | 2,220.00 | 2,295.00 | 2,220.00 | 2,280.00 | 22,110.24 | 25,451 |
| 2022-06-07 | 2,295.00 | 2,310.00 | 2,245.00 | 2,250.00 | 21,819.32 | 23,303 |
| 2022-06-03 | 2,310.00 | 2,340.00 | 2,295.00 | 2,300.00 | 22,304.19 | 15,963 |
| 2022-06-02 | 2,320.00 | 2,325.00 | 2,275.00 | 2,305.00 | 22,352.68 | 20,442 |
| 2022-05-31 | 2,365.00 | 2,380.00 | 2,310.00 | 2,320.00 | 22,498.14 | 52,414 |
| 2022-05-30 | 2,320.00 | 2,500.00 | 2,255.00 | 2,360.00 | 22,886.04 | 125,054 |
| 2022-05-27 | 2,290.00 | 2,355.00 | 2,285.00 | 2,305.00 | 22,352.68 | 55,400 |
| 2022-05-26 | 2,270.00 | 2,310.00 | 2,255.00 | 2,290.00 | 22,207.22 | 21,203 |
| 2022-05-25 | 2,250.00 | 2,315.00 | 2,245.00 | 2,285.00 | 22,158.73 | 26,826 |
| 2022-05-24 | 2,330.00 | 2,340.00 | 2,240.00 | 2,240.00 | 21,722.34 | 42,181 |
| 2022-05-23 | 2,340.00 | 2,370.00 | 2,295.00 | 2,355.00 | 22,837.55 | 55,288 |
| 2022-05-20 | 2,215.00 | 2,305.00 | 2,210.00 | 2,290.00 | 22,207.22 | 46,475 |
| 2022-05-19 | 2,210.00 | 2,280.00 | 2,210.00 | 2,225.00 | 21,576.88 | 26,371 |
| 2022-05-18 | 2,295.00 | 2,355.00 | 2,260.00 | 2,290.00 | 22,207.22 | 43,002 |
| 2022-05-17 | 2,260.00 | 2,320.00 | 2,230.00 | 2,275.00 | 22,061.75 | 32,430 |
| 2022-05-16 | 2,295.00 | 2,340.00 | 2,255.00 | 2,260.00 | 21,916.29 | 29,867 |
| 2022-05-13 | 2,165.00 | 2,340.00 | 2,165.00 | 2,285.00 | 22,158.73 | 46,342 |
| 2022-05-12 | 2,230.00 | 2,260.00 | 2,160.00 | 2,185.00 | 21,188.98 | 53,286 |
| 2022-05-11 | 2,290.00 | 2,360.00 | 2,250.00 | 2,265.00 | 21,964.78 | 48,390 |
| 2022-05-10 | 2,205.00 | 2,345.00 | 2,170.00 | 2,295.00 | 22,255.70 | 50,780 |
| 2022-05-09 | 2,365.00 | 2,395.00 | 2,260.00 | 2,295.00 | 22,255.70 | 101,053 |
| 2022-05-06 | 2,455.00 | 2,455.00 | 2,400.00 | 2,410.00 | 23,370.91 | 55,330 |
| 2022-05-04 | 2,505.00 | 2,520.00 | 2,470.00 | 2,495.00 | 24,195.20 | 52,634 |
| 2022-05-03 | 2,510.00 | 2,560.00 | 2,460.00 | 2,500.00 | 24,243.69 | 47,095 |
| 2022-05-02 | 2,475.00 | 2,525.00 | 2,460.00 | 2,505.00 | 24,292.17 | 51,054 |
| 2022-04-29 | 2,560.00 | 2,570.00 | 2,490.00 | 2,515.00 | 24,389.15 | 69,729 |
| 2022-04-28 | 2,650.00 | 2,650.00 | 2,530.00 | 2,540.00 | 24,631.58 | 89,974 |
| 2022-04-27 | 2,555.00 | 2,690.00 | 2,525.00 | 2,615.00 | 25,358.90 | 166,287 |
| 2022-04-26 | 2,635.00 | 2,665.00 | 2,605.00 | 2,645.00 | 25,649.82 | 86,110 |
| 2022-04-25 | 2,635.00 | 2,665.00 | 2,580.00 | 2,630.00 | 25,504.36 | 94,769 |
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.