Wintec Co. Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-24 | 1,870.00 | 2,055.00 | 1,865.00 | 1,890.00 | 9,450.00 | 89,178 |
| 2022-10-21 | 1,850.00 | 1,960.00 | 1,820.00 | 1,870.00 | 9,350.00 | 46,067 |
| 2022-10-20 | 1,965.00 | 1,965.00 | 1,860.00 | 1,860.00 | 9,300.00 | 27,011 |
| 2022-10-19 | 1,815.00 | 2,190.00 | 1,815.00 | 1,920.00 | 9,600.00 | 355,812 |
| 2022-10-18 | 1,800.00 | 1,825.00 | 1,795.00 | 1,800.00 | 9,000.00 | 4,358 |
| 2022-10-17 | 1,795.00 | 1,840.00 | 1,725.00 | 1,795.00 | 8,975.00 | 10,498 |
| 2022-10-14 | 1,750.00 | 1,880.00 | 1,750.00 | 1,800.00 | 9,000.00 | 19,656 |
| 2022-10-13 | 1,830.00 | 1,835.00 | 1,710.00 | 1,750.00 | 8,750.00 | 7,333 |
| 2022-10-12 | 1,750.00 | 1,845.00 | 1,745.00 | 1,815.00 | 9,075.00 | 10,131 |
| 2022-10-11 | 1,805.00 | 1,865.00 | 1,770.00 | 1,785.00 | 8,925.00 | 10,935 |
| 2022-10-07 | 1,880.00 | 1,890.00 | 1,845.00 | 1,870.00 | 9,350.00 | 6,291 |
| 2022-10-06 | 1,845.00 | 1,880.00 | 1,825.00 | 1,880.00 | 9,400.00 | 8,900 |
| 2022-10-05 | 1,955.00 | 1,955.00 | 1,800.00 | 1,845.00 | 9,225.00 | 33,767 |
| 2022-10-04 | 1,905.00 | 1,965.00 | 1,860.00 | 1,920.00 | 9,600.00 | 25,337 |
| 2022-09-30 | 1,835.00 | 1,915.00 | 1,815.00 | 1,905.00 | 9,525.00 | 11,188 |
| 2022-09-29 | 1,965.00 | 2,140.00 | 1,900.00 | 1,900.00 | 9,500.00 | 51,042 |
| 2022-09-28 | 2,040.00 | 2,040.00 | 1,920.00 | 1,955.00 | 9,775.00 | 7,316 |
| 2022-09-27 | 1,970.00 | 2,040.00 | 1,940.00 | 2,040.00 | 10,200.00 | 14,626 |
| 2022-09-26 | 2,055.00 | 2,075.00 | 1,965.00 | 2,035.00 | 10,175.00 | 9,871 |
| 2022-09-23 | 2,080.00 | 2,130.00 | 2,080.00 | 2,105.00 | 10,525.00 | 6,367 |
| 2022-09-22 | 2,055.00 | 2,105.00 | 2,055.00 | 2,085.00 | 10,425.00 | 3,268 |
| 2022-09-21 | 2,115.00 | 2,115.00 | 2,040.00 | 2,055.00 | 10,275.00 | 6,343 |
| 2022-09-20 | 2,095.00 | 2,110.00 | 2,090.00 | 2,090.00 | 10,450.00 | 1,607 |
| 2022-09-19 | 2,115.00 | 2,130.00 | 2,070.00 | 2,085.00 | 10,425.00 | 5,943 |
| 2022-09-16 | 2,200.00 | 2,200.00 | 2,115.00 | 2,130.00 | 10,650.00 | 10,486 |
| 2022-09-15 | 2,185.00 | 2,230.00 | 2,170.00 | 2,200.00 | 11,000.00 | 2,843 |
| 2022-09-14 | 2,200.00 | 2,200.00 | 2,125.00 | 2,200.00 | 11,000.00 | 6,983 |
| 2022-09-13 | 2,220.00 | 2,280.00 | 2,195.00 | 2,225.00 | 11,125.00 | 8,549 |
| 2022-09-08 | 2,130.00 | 2,175.00 | 2,125.00 | 2,175.00 | 10,875.00 | 5,068 |
| 2022-09-07 | 2,140.00 | 2,150.00 | 2,070.00 | 2,150.00 | 10,750.00 | 4,832 |
| 2022-09-06 | 2,050.00 | 2,140.00 | 2,050.00 | 2,140.00 | 10,700.00 | 5,600 |
| 2022-09-05 | 2,130.00 | 2,145.00 | 2,070.00 | 2,070.00 | 10,350.00 | 5,545 |
| 2022-09-02 | 2,160.00 | 2,160.00 | 2,115.00 | 2,130.00 | 10,650.00 | 3,938 |
| 2022-09-01 | 2,125.00 | 2,180.00 | 2,105.00 | 2,180.00 | 10,900.00 | 12,104 |
| 2022-08-31 | 2,130.00 | 2,130.00 | 2,070.00 | 2,115.00 | 10,575.00 | 12,158 |
| 2022-08-30 | 2,100.00 | 2,130.00 | 2,085.00 | 2,130.00 | 10,650.00 | 8,782 |
| 2022-08-29 | 2,135.00 | 2,150.00 | 2,080.00 | 2,140.00 | 10,700.00 | 4,247 |
| 2022-08-26 | 2,180.00 | 2,185.00 | 2,160.00 | 2,180.00 | 10,900.00 | 4,018 |
| 2022-08-25 | 2,160.00 | 2,170.00 | 2,135.00 | 2,160.00 | 10,800.00 | 3,540 |
| 2022-08-24 | 2,090.00 | 2,145.00 | 2,090.00 | 2,140.00 | 10,700.00 | 5,968 |
| 2022-08-23 | 2,180.00 | 2,180.00 | 2,080.00 | 2,130.00 | 10,650.00 | 14,368 |
| 2022-08-22 | 2,255.00 | 2,255.00 | 2,180.00 | 2,215.00 | 11,075.00 | 7,152 |
| 2022-08-19 | 2,255.00 | 2,300.00 | 2,250.00 | 2,275.00 | 11,375.00 | 3,245 |
| 2022-08-18 | 2,285.00 | 2,310.00 | 2,220.00 | 2,300.00 | 11,500.00 | 11,370 |
| 2022-08-17 | 2,345.00 | 2,345.00 | 2,290.00 | 2,310.00 | 11,550.00 | 5,337 |
| 2022-08-16 | 2,365.00 | 2,365.00 | 2,330.00 | 2,360.00 | 11,800.00 | 6,436 |
| 2022-08-12 | 2,325.00 | 2,370.00 | 2,300.00 | 2,365.00 | 11,825.00 | 9,805 |
| 2022-08-11 | 2,310.00 | 2,345.00 | 2,300.00 | 2,325.00 | 11,625.00 | 8,236 |
| 2022-08-10 | 2,300.00 | 2,330.00 | 2,250.00 | 2,315.00 | 11,575.00 | 6,634 |
| 2022-08-09 | 2,325.00 | 2,365.00 | 2,295.00 | 2,300.00 | 11,500.00 | 8,918 |
| 2022-08-08 | 2,345.00 | 2,355.00 | 2,320.00 | 2,355.00 | 11,775.00 | 4,847 |
| 2022-08-05 | 2,370.00 | 2,370.00 | 2,320.00 | 2,335.00 | 11,675.00 | 8,364 |
| 2022-08-04 | 2,385.00 | 2,465.00 | 2,330.00 | 2,370.00 | 11,850.00 | 12,853 |
| 2022-08-03 | 2,340.00 | 2,450.00 | 2,320.00 | 2,375.00 | 11,875.00 | 10,025 |
| 2022-08-02 | 2,375.00 | 2,395.00 | 2,340.00 | 2,340.00 | 11,700.00 | 16,854 |
| 2022-08-01 | 2,365.00 | 2,510.00 | 2,305.00 | 2,375.00 | 11,875.00 | 51,536 |
| 2022-07-29 | 2,300.00 | 2,510.00 | 2,250.00 | 2,360.00 | 11,800.00 | 171,467 |
| 2022-07-28 | 2,240.00 | 2,625.00 | 2,210.00 | 2,280.00 | 11,400.00 | 341,659 |
| 2022-07-27 | 2,240.00 | 2,245.00 | 2,215.00 | 2,235.00 | 11,175.00 | 6,074 |
| 2022-07-26 | 2,205.00 | 2,255.00 | 2,205.00 | 2,245.00 | 11,225.00 | 7,014 |
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.