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%WTI103.60▲ 4.15%
← 320000.KQ stock page

Wintec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-172,685.002,800.002,670.002,760.0013,800.0034,479
2023-01-162,685.002,720.002,645.002,700.0013,500.0027,332
2023-01-132,610.002,725.002,610.002,690.0013,450.0037,378
2023-01-122,570.002,635.002,540.002,630.0013,150.0022,473
2023-01-112,585.002,650.002,510.002,570.0012,850.0022,375
2023-01-102,510.002,590.002,480.002,585.0012,925.0022,856
2023-01-092,510.002,525.002,460.002,510.0012,550.0011,057
2023-01-062,415.002,550.002,385.002,510.0012,550.0040,758
2023-01-052,395.002,435.002,300.002,425.0012,125.0016,778
2023-01-042,230.002,390.002,185.002,370.0011,850.0012,442
2023-01-032,205.002,240.002,065.002,230.0011,150.0020,194
2023-01-022,250.002,325.002,155.002,205.0011,025.0013,623
2022-12-292,350.002,420.002,255.002,265.0011,325.0010,980
2022-12-282,400.002,410.002,325.002,350.0011,750.0015,232
2022-12-272,260.002,380.002,250.002,350.0011,750.0010,136
2022-12-262,250.002,295.002,245.002,260.0011,300.007,082
2022-12-232,420.002,420.002,255.002,280.0011,400.0026,966
2022-12-222,250.002,355.002,250.002,325.0011,625.007,547
2022-12-212,245.002,300.002,230.002,245.0011,225.0012,074
2022-12-202,315.002,360.002,220.002,220.0011,100.0010,901
2022-12-192,365.002,365.002,280.002,315.0011,575.0016,773
2022-12-162,330.002,525.002,200.002,390.0011,950.0051,335
2022-12-152,390.002,405.002,340.002,370.0011,850.0029,321
2022-12-142,320.002,400.002,320.002,350.0011,750.0024,236
2022-12-132,330.002,375.002,310.002,340.0011,700.0025,412
2022-12-122,440.002,440.002,305.002,325.0011,625.0016,554
2022-12-092,355.002,435.002,355.002,425.0012,125.0013,136
2022-12-082,420.002,420.002,305.002,355.0011,775.0029,431
2022-12-072,465.002,470.002,400.002,420.0012,100.0023,840
2022-12-062,495.002,545.002,415.002,495.0012,475.0022,018
2022-12-052,615.002,650.002,445.002,505.0012,525.0048,132
2022-12-022,540.002,645.002,510.002,615.0013,075.00111,352
2022-12-012,555.002,565.002,485.002,540.0012,700.0036,291
2022-11-302,450.002,570.002,450.002,520.0012,600.0062,121
2022-11-292,420.002,480.002,420.002,475.0012,375.0032,325
2022-11-282,425.002,480.002,400.002,450.0012,250.0029,710
2022-11-252,455.002,485.002,370.002,425.0012,125.0036,168
2022-11-242,450.002,495.002,405.002,430.0012,150.0042,980
2022-11-232,530.002,535.002,410.002,420.0012,100.0067,844
2022-11-222,420.002,510.002,385.002,460.0012,300.0085,465
2022-11-212,385.002,450.002,365.002,390.0011,950.0041,364
2022-11-182,435.002,530.002,400.002,405.0012,025.0084,108
2022-11-172,405.002,560.002,325.002,455.0012,275.00251,081
2022-11-162,490.002,505.002,300.002,415.0012,075.00163,430
2022-11-152,515.002,735.002,460.002,470.0012,350.00671,911
2022-11-142,515.002,580.002,490.002,490.0012,450.00170,182
2022-11-112,510.002,560.002,430.002,550.0012,750.00396,689
2022-11-102,710.002,930.002,480.002,480.0012,400.001,210,249
2022-11-091,985.002,590.001,965.002,590.0012,950.002,272,036
2022-11-081,815.002,265.001,815.001,995.009,975.00970,464
2022-11-071,830.001,830.001,800.001,815.009,075.006,602
2022-11-041,845.001,855.001,820.001,830.009,150.008,574
2022-11-031,815.001,875.001,815.001,855.009,275.008,997
2022-11-021,930.001,950.001,850.001,890.009,450.0010,575
2022-11-011,890.001,915.001,885.001,895.009,475.003,358
2022-10-311,865.001,930.001,865.001,885.009,425.007,196
2022-10-281,900.001,900.001,865.001,865.009,325.004,042
2022-10-271,850.001,950.001,840.001,900.009,500.0031,446
2022-10-261,895.001,895.001,850.001,850.009,250.006,893
2022-10-251,930.001,930.001,855.001,880.009,400.0011,806
← NewerPage 16 of 21 · 1,214 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

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