KWANGJIN WINTEC CO. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-21 | 3,210.00 | 3,270.00 | 3,025.00 | 3,055.00 | 29,625.78 | 80,220 |
| 2022-01-20 | 3,120.00 | 3,305.00 | 3,040.00 | 3,200.00 | 31,031.92 | 145,711 |
| 2022-01-19 | 3,340.00 | 3,400.00 | 3,190.00 | 3,245.00 | 31,468.30 | 41,645 |
| 2022-01-18 | 3,325.00 | 3,605.00 | 3,265.00 | 3,355.00 | 32,535.03 | 83,382 |
| 2022-01-17 | 3,555.00 | 3,565.00 | 3,420.00 | 3,425.00 | 33,213.85 | 45,171 |
| 2022-01-14 | 3,705.00 | 3,710.00 | 3,555.00 | 3,580.00 | 34,716.96 | 49,783 |
| 2022-01-13 | 3,840.00 | 3,855.00 | 3,705.00 | 3,715.00 | 36,026.12 | 38,840 |
| 2022-01-12 | 3,850.00 | 3,925.00 | 3,745.00 | 3,840.00 | 37,238.30 | 56,142 |
| 2022-01-11 | 4,050.00 | 4,110.00 | 3,720.00 | 3,800.00 | 36,850.40 | 116,313 |
| 2022-01-10 | 4,230.00 | 4,280.00 | 4,070.00 | 4,075.00 | 39,517.21 | 61,835 |
| 2022-01-07 | 4,345.00 | 5,070.00 | 4,100.00 | 4,225.00 | 40,971.83 | 993,581 |
| 2022-01-06 | 4,480.00 | 4,575.00 | 4,315.00 | 4,330.00 | 41,990.06 | 46,441 |
| 2022-01-05 | 4,695.00 | 4,745.00 | 4,535.00 | 4,545.00 | 44,075.02 | 44,554 |
| 2022-01-04 | 4,725.00 | 4,895.00 | 4,695.00 | 4,695.00 | 45,529.64 | 97,029 |
| 2022-01-03 | 5,410.00 | 5,460.00 | 4,875.00 | 4,890.00 | 47,420.65 | 552,884 |
| 2021-12-30 | 5,460.00 | 5,640.00 | 5,340.00 | 5,340.00 | 51,784.51 | 68,899 |
| 2021-12-29 | 4,915.00 | 6,150.00 | 4,905.00 | 5,500.00 | 53,336.11 | 659,731 |
| 2021-12-28 | 10,250.00 | 10,400.00 | 9,950.00 | 10,200.00 | 46,132.32 | 145,705 |
| 2021-12-27 | 10,200.00 | 10,750.00 | 10,050.00 | 10,200.00 | 46,132.32 | 129,409 |
| 2021-12-24 | 10,000.00 | 10,250.00 | 9,850.00 | 10,150.00 | 45,906.19 | 127,519 |
| 2021-12-23 | 9,880.00 | 10,150.00 | 9,740.00 | 10,000.00 | 45,227.77 | 101,867 |
| 2021-12-22 | 10,400.00 | 10,450.00 | 9,830.00 | 9,990.00 | 45,182.54 | 134,649 |
| 2021-12-21 | 10,700.00 | 10,800.00 | 10,100.00 | 10,200.00 | 46,132.32 | 566,958 |
| 2021-12-20 | 12,150.00 | 13,100.00 | 10,950.00 | 11,050.00 | 49,976.68 | 574,386 |
| 2021-12-17 | 10,200.00 | 11,850.00 | 10,100.00 | 11,700.00 | 52,916.49 | 269,681 |
| 2021-12-16 | 10,200.00 | 10,300.00 | 9,200.00 | 10,000.00 | 45,227.77 | 228,456 |
| 2021-12-15 | 11,000.00 | 11,150.00 | 10,050.00 | 10,100.00 | 45,680.05 | 61,843 |
| 2021-12-14 | 11,200.00 | 11,250.00 | 10,550.00 | 11,000.00 | 49,750.55 | 51,201 |
| 2021-12-13 | 11,250.00 | 11,900.00 | 10,900.00 | 11,200.00 | 50,655.10 | 74,351 |
| 2021-12-10 | 11,350.00 | 11,350.00 | 11,000.00 | 11,200.00 | 50,655.10 | 15,233 |
| 2021-12-09 | 11,400.00 | 11,750.00 | 11,050.00 | 11,150.00 | 50,428.96 | 29,092 |
| 2021-12-08 | 11,650.00 | 11,950.00 | 11,450.00 | 11,600.00 | 52,464.21 | 23,886 |
| 2021-12-07 | 12,850.00 | 12,850.00 | 11,500.00 | 11,600.00 | 52,464.21 | 84,341 |
| 2021-12-06 | 11,750.00 | 12,250.00 | 11,350.00 | 12,250.00 | 55,404.02 | 57,121 |
| 2021-12-03 | 11,150.00 | 11,500.00 | 11,150.00 | 11,500.00 | 52,011.93 | 19,558 |
| 2021-12-02 | 10,950.00 | 11,300.00 | 10,800.00 | 11,150.00 | 50,428.96 | 22,066 |
| 2021-12-01 | 10,700.00 | 11,200.00 | 10,600.00 | 11,150.00 | 50,428.96 | 27,100 |
| 2021-11-30 | 10,950.00 | 11,700.00 | 10,550.00 | 10,600.00 | 47,941.43 | 35,134 |
| 2021-11-29 | 10,200.00 | 11,350.00 | 10,200.00 | 10,950.00 | 49,524.41 | 36,307 |
| 2021-11-26 | 11,300.00 | 11,350.00 | 10,800.00 | 10,850.00 | 49,072.13 | 28,934 |
| 2021-11-25 | 11,550.00 | 11,550.00 | 11,000.00 | 11,300.00 | 51,107.38 | 26,889 |
| 2021-11-24 | 11,350.00 | 11,550.00 | 11,150.00 | 11,550.00 | 52,238.07 | 18,100 |
| 2021-11-23 | 11,150.00 | 11,600.00 | 11,150.00 | 11,450.00 | 51,785.80 | 17,557 |
| 2021-11-22 | 11,450.00 | 11,500.00 | 10,700.00 | 11,500.00 | 52,011.93 | 39,116 |
| 2021-11-19 | 11,550.00 | 11,900.00 | 11,200.00 | 11,550.00 | 52,238.07 | 44,161 |
| 2021-11-18 | 12,200.00 | 12,250.00 | 11,550.00 | 11,700.00 | 52,916.49 | 39,346 |
| 2021-11-17 | 12,350.00 | 12,650.00 | 12,200.00 | 12,400.00 | 56,082.43 | 18,308 |
| 2021-11-16 | 12,900.00 | 12,900.00 | 12,350.00 | 12,350.00 | 55,856.29 | 27,176 |
| 2021-11-15 | 12,750.00 | 12,900.00 | 12,200.00 | 12,500.00 | 56,534.71 | 35,865 |
| 2021-11-12 | 12,350.00 | 13,050.00 | 12,300.00 | 12,750.00 | 57,665.41 | 50,706 |
| 2021-11-11 | 12,400.00 | 12,850.00 | 11,700.00 | 12,300.00 | 55,630.16 | 72,269 |
| 2021-11-10 | 13,300.00 | 13,350.00 | 11,300.00 | 12,650.00 | 57,213.13 | 222,135 |
| 2021-11-09 | 12,900.00 | 13,650.00 | 12,700.00 | 13,500.00 | 61,057.49 | 123,073 |
| 2021-11-08 | 12,650.00 | 13,050.00 | 12,250.00 | 12,900.00 | 58,343.82 | 54,366 |
| 2021-11-05 | 12,400.00 | 13,500.00 | 12,250.00 | 12,600.00 | 56,986.99 | 132,945 |
| 2021-11-04 | 12,450.00 | 12,800.00 | 12,200.00 | 12,550.00 | 56,760.85 | 48,548 |
| 2021-11-03 | 12,600.00 | 13,300.00 | 12,350.00 | 12,600.00 | 56,986.99 | 159,821 |
| 2021-11-02 | 13,150.00 | 13,350.00 | 11,850.00 | 12,350.00 | 55,856.29 | 135,211 |
| 2021-11-01 | 12,850.00 | 13,450.00 | 12,200.00 | 13,200.00 | 59,700.65 | 193,656 |
| 2021-10-29 | 12,900.00 | 13,250.00 | 12,650.00 | 12,950.00 | 58,569.96 | 306,573 |
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.