WINS Co. Ltd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-23	14,750.00	14,950.00	14,600.00	14,750.00	11,938.93	40,917
2022-02-22	14,850.00	15,050.00	14,700.00	14,750.00	11,938.93	23,363
2022-02-21	14,900.00	15,300.00	14,850.00	15,100.00	12,222.23	8,972
2022-02-18	14,750.00	15,100.00	14,600.00	15,100.00	12,222.23	13,494
2022-02-17	15,000.00	15,150.00	14,750.00	14,900.00	12,060.34	24,676
2022-02-16	14,900.00	15,100.00	14,850.00	15,100.00	12,222.23	16,061
2022-02-15	14,600.00	14,950.00	14,600.00	14,650.00	11,857.99	27,481
2022-02-14	15,200.00	15,200.00	14,750.00	14,750.00	11,938.93	34,341
2022-02-11	15,150.00	15,500.00	15,100.00	15,250.00	12,343.64	16,458
2022-02-10	15,450.00	15,500.00	15,250.00	15,350.00	12,424.58	18,066
2022-02-09	15,350.00	15,600.00	15,250.00	15,450.00	12,505.52	48,106
2022-02-08	15,600.00	15,800.00	15,150.00	15,300.00	12,384.11	58,430
2022-02-07	15,000.00	15,950.00	14,750.00	15,500.00	12,545.99	98,224
2022-02-04	14,700.00	15,000.00	14,650.00	14,900.00	12,060.34	25,454
2022-02-03	14,450.00	14,850.00	14,450.00	14,850.00	12,019.87	22,871
2022-01-28	14,350.00	14,550.00	14,100.00	14,450.00	11,696.10	28,657
2022-01-27	14,400.00	14,550.00	13,900.00	14,400.00	11,655.63	66,035
2022-01-26	14,400.00	14,600.00	14,300.00	14,450.00	11,696.10	27,551
2022-01-25	14,450.00	14,700.00	14,300.00	14,550.00	11,777.05	44,558
2022-01-24	14,700.00	14,700.00	14,400.00	14,650.00	11,857.99	38,468
2022-01-21	14,700.00	14,850.00	14,650.00	14,750.00	11,938.93	27,161
2022-01-20	14,750.00	15,100.00	14,700.00	14,950.00	12,100.81	36,158
2022-01-19	15,100.00	15,200.00	14,700.00	14,750.00	11,938.93	33,332
2022-01-18	15,200.00	15,300.00	14,850.00	15,100.00	12,222.23	40,493
2022-01-17	15,200.00	15,300.00	14,950.00	15,200.00	12,303.17	27,476
2022-01-14	15,500.00	15,600.00	15,250.00	15,300.00	12,384.11	27,514
2022-01-13	15,750.00	15,750.00	15,500.00	15,600.00	12,626.94	18,132
2022-01-12	15,700.00	15,800.00	15,600.00	15,700.00	12,707.88	21,484
2022-01-11	15,750.00	15,900.00	15,400.00	15,700.00	12,707.88	48,181
2022-01-10	16,150.00	16,200.00	15,750.00	15,800.00	12,788.82	46,153
2022-01-07	15,950.00	16,250.00	15,900.00	16,150.00	13,072.12	32,375
2022-01-06	16,450.00	16,500.00	15,900.00	15,900.00	12,869.76	72,351
2022-01-05	16,600.00	16,650.00	16,450.00	16,600.00	13,436.35	36,888
2022-01-04	16,500.00	16,700.00	16,450.00	16,600.00	13,436.35	32,528
2022-01-03	16,650.00	16,650.00	16,400.00	16,600.00	13,436.35	27,051
2021-12-30	16,350.00	16,650.00	16,300.00	16,600.00	13,436.35	30,255
2021-12-29	16,200.00	16,450.00	16,200.00	16,400.00	13,274.47	18,070
2021-12-28	16,450.00	16,500.00	16,250.00	16,250.00	12,748.35	56,018
2021-12-27	16,600.00	16,600.00	16,300.00	16,400.00	12,866.02	35,515
2021-12-24	16,600.00	16,650.00	16,350.00	16,400.00	12,866.02	32,008
2021-12-23	16,100.00	16,600.00	15,950.00	16,500.00	12,944.48	56,900
2021-12-22	16,000.00	16,150.00	15,950.00	16,000.00	12,552.22	61,004
2021-12-21	16,150.00	16,300.00	15,850.00	16,000.00	12,552.22	49,895
2021-12-20	16,650.00	16,700.00	16,100.00	16,350.00	12,826.80	36,396
2021-12-17	16,600.00	16,750.00	16,400.00	16,550.00	12,983.70	78,707
2021-12-16	16,800.00	16,950.00	16,600.00	16,750.00	13,140.60	90,454
2021-12-15	17,050.00	17,150.00	16,650.00	16,800.00	13,179.83	59,677
2021-12-14	16,750.00	17,200.00	16,600.00	16,900.00	13,258.28	103,757
2021-12-13	17,050.00	17,150.00	16,650.00	16,750.00	13,140.60	92,160
2021-12-10	16,700.00	16,750.00	16,400.00	16,750.00	13,140.60	36,603
2021-12-09	16,500.00	16,650.00	16,400.00	16,650.00	13,062.15	31,723
2021-12-08	16,900.00	16,900.00	16,350.00	16,500.00	12,944.48	88,542
2021-12-07	17,000.00	17,050.00	16,650.00	16,800.00	13,179.83	66,392
2021-12-06	16,950.00	17,100.00	16,700.00	17,000.00	13,336.73	65,928
2021-12-03	16,450.00	17,100.00	16,400.00	16,900.00	13,258.28	223,875
2021-12-02	15,750.00	16,350.00	15,650.00	16,200.00	12,709.12	49,158
2021-12-01	15,600.00	15,800.00	15,200.00	15,750.00	12,356.09	22,844
2021-11-30	15,750.00	16,000.00	15,300.00	15,300.00	12,003.06	57,556
2021-11-29	15,750.00	16,000.00	15,700.00	15,800.00	12,395.32	28,565
2021-11-26	16,200.00	16,250.00	16,000.00	16,000.00	12,552.22	46,342

← NewerPage 20 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	800.0000 KRW
2024-12-27	800.0000 KRW
2023-12-27	500.0000 KRW
2022-12-28	500.0000 KRW
2021-12-29	500.0000 KRW
2020-12-29	400.0000 KRW
2019-12-27	350.0000 KRW

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