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%WTI103.42▲ 3.97%
← 320000.KQ stock page

Wintec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-07-252,215.002,250.002,210.002,250.0011,250.009,736
2022-07-222,295.002,320.002,245.002,255.0011,275.0021,123
2022-07-212,325.002,345.002,250.002,315.0011,575.0043,680
2022-07-202,205.002,540.002,205.002,320.0011,600.00503,627
2022-07-192,195.002,210.002,165.002,190.0010,950.004,479
2022-07-182,170.002,245.002,155.002,195.0010,975.007,242
2022-07-152,140.002,190.002,100.002,145.0010,725.004,205
2022-07-142,085.002,175.002,065.002,145.0010,725.003,458
2022-07-132,075.002,090.002,045.002,085.0010,425.008,234
2022-07-122,095.002,105.002,025.002,075.0010,375.009,527
2022-07-112,125.002,130.002,095.002,120.0010,600.004,439
2022-07-082,120.002,175.002,080.002,125.0010,625.0013,713
2022-07-072,075.002,100.002,055.002,100.0010,500.0013,464
2022-07-062,155.002,160.002,065.002,095.0010,475.005,805
2022-07-052,060.002,140.002,060.002,125.0010,625.0011,329
2022-07-042,160.002,160.002,055.002,085.0010,425.0013,147
2022-07-012,165.002,185.002,105.002,185.0010,925.006,236
2022-06-302,155.002,225.002,145.002,210.0011,050.0011,364
2022-06-292,140.002,195.002,125.002,155.0010,775.004,549
2022-06-282,165.002,235.002,120.002,140.0010,700.003,156
2022-06-272,125.002,165.002,105.002,155.0010,775.003,950
2022-06-242,020.002,140.002,020.002,105.0010,525.007,325
2022-06-232,115.002,200.002,040.002,075.0010,375.006,918
2022-06-222,270.002,270.002,115.002,165.0010,825.0017,656
2022-06-212,155.002,245.002,150.002,220.0011,100.008,911
2022-06-202,285.002,285.002,145.002,195.0010,975.0011,091
2022-06-172,365.002,365.002,265.002,300.0011,500.0011,173
2022-06-162,395.002,460.002,365.002,365.0011,825.003,440
2022-06-152,400.002,450.002,375.002,395.0011,975.002,944
2022-06-142,405.002,470.002,300.002,465.0012,325.009,433
2022-06-132,550.002,550.002,435.002,455.0012,275.0015,234
2022-06-102,580.002,600.002,520.002,600.0013,000.005,084
2022-06-092,600.002,600.002,535.002,580.0012,900.0015,832
2022-06-082,595.002,635.002,580.002,600.0013,000.007,571
2022-06-072,625.002,650.002,585.002,630.0013,150.006,376
2022-06-032,625.002,655.002,620.002,655.0013,275.002,556
2022-06-022,650.002,650.002,615.002,625.0013,125.003,983
2022-05-312,655.002,675.002,630.002,650.0013,250.0010,985
2022-05-302,710.002,710.002,645.002,655.0013,275.005,823
2022-05-272,615.002,725.002,615.002,670.0013,350.0014,965
2022-05-262,615.002,650.002,585.002,595.0012,975.004,354
2022-05-252,595.002,655.002,580.002,615.0013,075.006,080
2022-05-242,725.002,845.002,620.002,620.0013,100.0035,893
2022-05-232,680.002,680.002,620.002,650.0013,250.005,692
2022-05-202,570.002,645.002,560.002,645.0013,225.0012,507
2022-05-192,590.002,595.002,525.002,590.0012,950.0010,121
2022-05-182,700.002,705.002,595.002,625.0013,125.0033,563
2022-05-172,695.002,740.002,670.002,690.0013,450.003,398
2022-05-162,700.002,710.002,655.002,695.0013,475.007,105
2022-05-132,640.002,680.002,615.002,675.0013,375.0010,455
2022-05-122,785.002,790.002,635.002,640.0013,200.0011,239
2022-05-112,725.002,765.002,715.002,760.0013,800.007,458
2022-05-102,730.002,770.002,700.002,730.0013,650.0017,816
2022-05-092,860.002,860.002,765.002,785.0013,925.0015,725
2022-05-062,885.002,890.002,835.002,860.0014,300.009,739
2022-05-042,960.002,960.002,885.002,920.0014,600.0012,831
2022-05-032,935.002,985.002,900.002,960.0014,800.0015,853
2022-05-022,950.002,965.002,895.002,940.0014,700.0012,420
2022-04-292,930.002,985.002,890.002,950.0014,750.0027,060
2022-04-282,870.002,935.002,830.002,935.0014,675.0023,459
← NewerPage 18 of 21 · 1,208 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.