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%WTI103.44▲ 3.99%
← 320000.KQ stock page

Wintec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-04-272,840.002,905.002,790.002,905.0014,525.0016,546
2022-04-262,785.002,895.002,785.002,850.0014,250.0019,693
2022-04-252,805.002,855.002,750.002,830.0014,150.0021,690
2022-04-222,865.003,070.002,810.002,860.0014,300.0062,702
2022-04-212,930.002,960.002,855.002,865.0014,325.0015,344
2022-04-202,900.002,985.002,885.002,925.0014,625.0025,037
2022-04-192,755.002,895.002,755.002,895.0014,475.0016,551
2022-04-182,830.002,830.002,775.002,780.0013,900.008,728
2022-04-152,855.002,855.002,785.002,835.0014,175.008,387
2022-04-142,860.002,905.002,840.002,855.0014,275.006,564
2022-04-132,790.002,855.002,790.002,855.0014,275.007,755
2022-04-122,825.002,825.002,760.002,810.0014,050.0014,401
2022-04-112,880.002,880.002,810.002,830.0014,150.0011,745
2022-04-082,850.002,955.002,850.002,880.0014,400.0022,989
2022-04-072,940.002,940.002,840.002,870.0014,350.0020,924
2022-04-062,875.003,000.002,860.002,955.0014,775.0036,333
2022-04-052,855.002,940.002,855.002,875.0014,375.0012,555
2022-04-042,820.002,890.002,785.002,855.0014,275.0026,541
2022-04-012,875.002,915.002,810.002,835.0014,175.0014,938
2022-03-312,850.002,915.002,840.002,875.0014,375.009,693
2022-03-302,930.002,965.002,815.002,855.0014,275.0020,311
2022-03-292,885.002,970.002,885.002,930.0014,650.0016,028
2022-03-282,930.002,935.002,855.002,900.0014,500.0015,667
2022-03-252,870.002,930.002,835.002,930.0014,650.0013,986
2022-03-242,875.002,875.002,810.002,835.0014,175.009,544
2022-03-232,900.002,980.002,870.002,870.0014,350.0011,760
2022-03-222,880.003,000.002,870.002,900.0014,500.0013,466
2022-03-212,935.002,940.002,870.002,880.0014,400.009,202
2022-03-182,965.003,000.002,910.002,935.0014,675.009,386
2022-03-172,995.003,010.002,940.002,965.0014,825.0015,234
2022-03-162,980.002,980.002,885.002,960.0014,800.0016,029
2022-03-152,880.002,920.002,830.002,880.0014,400.008,940
2022-03-142,975.002,975.002,825.002,880.0014,400.0035,215
2022-03-113,000.003,100.002,895.002,975.0014,875.0071,355
2022-03-102,820.003,100.002,820.002,970.0014,850.0071,146
2022-03-082,800.002,830.002,750.002,815.0014,075.005,245
2022-03-072,925.002,925.002,820.002,845.0014,225.006,375
2022-03-042,960.002,960.002,885.002,950.0014,750.0010,051
2022-03-032,970.002,990.002,850.002,975.0014,875.0028,500
2022-03-022,870.002,960.002,835.002,920.0014,600.0020,984
2022-02-282,765.002,880.002,765.002,880.0014,400.0010,378
2022-02-252,730.002,845.002,725.002,765.0013,825.0016,047
2022-02-242,730.002,765.002,680.002,725.0013,625.006,679
2022-02-232,705.002,750.002,705.002,730.0013,650.004,171
2022-02-222,725.002,780.002,700.002,705.0013,525.005,163
2022-02-212,760.002,810.002,750.002,810.0014,050.006,882
2022-02-182,810.002,845.002,735.002,795.0013,975.0011,870
2022-02-172,825.002,855.002,620.002,810.0014,050.0013,052
2022-02-162,750.002,870.002,750.002,795.0013,975.0015,418
2022-02-152,675.002,750.002,645.002,750.0013,750.009,868
2022-02-142,805.002,805.002,690.002,695.0013,475.008,834
2022-02-112,860.002,940.002,780.002,805.0014,025.0017,196
2022-02-102,875.002,885.002,830.002,860.0014,300.0012,676
2022-02-092,795.002,880.002,765.002,830.0014,150.0012,411
2022-02-082,850.002,850.002,750.002,750.0013,750.0011,639
2022-02-072,855.002,910.002,820.002,845.0014,225.0012,703
2022-02-042,830.002,895.002,805.002,855.0014,275.0015,586
2022-02-032,800.002,835.002,740.002,805.0014,025.0018,932
2022-01-282,590.002,750.002,580.002,720.0013,600.0010,877
2022-01-272,700.002,735.002,590.002,590.0012,950.0011,631
← NewerPage 19 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.