See inside every stock. Pro
WatchlistPro
S&P 5007,663▼ 1.21%Nasdaq26,009▼ 2.60%Dow Jones52,868▲ 0.02%Nasdaq 10028,959▼ 2.90%VIX19.03▲ 14.09%US Dollar101.62▼ 0.16%Gold spot4,093▼ 0.80%WTI102.84▲ 3.39%
← 090150.KQ stock page

KWANGJIN WINTEC CO. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-222,730.002,760.002,660.002,690.0026,086.21191,084
2022-04-212,770.002,860.002,705.002,780.0026,958.98366,819
2022-04-202,615.003,135.002,565.002,775.0026,910.491,754,887
2022-04-192,580.002,705.002,545.002,580.0025,019.48166,962
2022-04-182,615.002,650.002,570.002,580.0025,019.4865,124
2022-04-152,510.002,670.002,470.002,615.0025,358.90186,666
2022-04-142,535.002,565.002,475.002,475.0024,001.2541,479
2022-04-132,430.002,510.002,430.002,500.0024,243.6927,006
2022-04-122,435.002,470.002,360.002,440.0023,661.8446,585
2022-04-112,510.002,545.002,425.002,460.0023,855.7950,600
2022-04-082,540.002,560.002,480.002,510.0024,340.6643,344
2022-04-072,600.002,615.002,510.002,515.0024,389.1571,085
2022-04-062,680.002,680.002,605.002,645.0025,649.8257,883
2022-04-052,605.002,690.002,555.002,680.0025,989.23100,448
2022-04-042,640.002,640.002,420.002,605.0025,261.92125,629
2022-04-012,685.002,685.002,630.002,640.0025,601.3358,753
2022-03-312,680.002,735.002,640.002,695.0026,134.6981,011
2022-03-302,740.002,810.002,660.002,680.0025,989.23141,343
2022-03-292,785.002,785.002,680.002,720.0026,377.13159,302
2022-03-282,605.002,810.002,580.002,760.0026,765.03399,819
2022-03-252,610.002,640.002,570.002,590.0025,116.4680,505
2022-03-242,575.002,720.002,545.002,585.0025,067.97254,540
2022-03-232,615.002,625.002,550.002,575.0024,971.00103,996
2022-03-222,550.002,615.002,495.002,595.0025,164.9591,252
2022-03-212,605.002,615.002,520.002,545.0024,680.0779,113
2022-03-182,555.002,595.002,480.002,570.0024,922.5172,088
2022-03-172,485.002,595.002,475.002,530.0024,534.61121,218
2022-03-162,420.002,485.002,390.002,470.0023,952.76117,694
2022-03-152,330.002,420.002,330.002,360.0022,886.0446,460
2022-03-142,445.002,445.002,360.002,385.0023,128.4864,877
2022-03-112,375.002,445.002,350.002,445.0023,710.3285,655
2022-03-102,350.002,430.002,285.002,390.0023,176.96120,906
2022-03-082,385.002,455.002,250.002,305.0022,352.68250,432
2022-03-072,510.002,535.002,450.002,450.0023,758.81108,515
2022-03-042,670.002,670.002,520.002,580.0025,019.48261,622
2022-03-032,650.002,690.002,590.002,660.0025,795.28391,083
2022-03-022,350.002,900.002,350.002,650.0025,698.312,014,647
2022-02-282,375.002,430.002,360.002,380.0023,079.9960,784
2022-02-252,290.002,460.002,290.002,360.0022,886.04179,254
2022-02-242,360.002,360.002,200.002,215.0021,479.9184,989
2022-02-232,355.002,420.002,340.002,360.0022,886.0442,126
2022-02-222,420.002,620.002,355.002,360.0022,886.04174,258
2022-02-212,400.002,450.002,340.002,430.0023,564.8689,627
2022-02-182,370.002,460.002,335.002,450.0023,758.81136,245
2022-02-172,325.002,615.002,285.002,440.0023,661.84388,485
2022-02-162,200.002,490.002,190.002,310.0022,401.17526,140
2022-02-152,330.002,350.002,110.002,130.0020,655.62228,352
2022-02-142,470.002,470.002,340.002,420.0023,467.8959,996
2022-02-112,570.002,625.002,475.002,500.0024,243.6960,933
2022-02-102,730.002,755.002,605.002,630.0025,504.3654,814
2022-02-092,690.002,760.002,670.002,725.0026,425.6270,070
2022-02-082,685.002,760.002,605.002,650.0025,698.3153,556
2022-02-072,815.002,825.002,685.002,710.0026,280.1658,714
2022-02-042,690.002,805.002,665.002,795.0027,104.4476,320
2022-02-032,655.002,750.002,645.002,705.0026,231.6776,828
2022-01-282,615.002,655.002,430.002,625.0025,455.87154,184
2022-01-272,830.003,365.002,600.002,600.0025,213.431,895,819
2022-01-262,735.002,915.002,735.002,790.0027,055.9571,762
2022-01-253,095.003,100.002,790.002,805.0027,201.42112,973
2022-01-243,010.003,475.002,970.003,120.0030,256.12403,662
← NewerPage 19 of 21 · 1,211 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2023-12-273.5000 KRW
2022-12-2835.0000 KRW
2021-12-29209.9998 KRW
2020-12-29120.0000 KRW
2019-12-27100.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.