See inside every stock. Pro
WatchlistPro
S&P 5007,624▼ 0.52%Nasdaq25,955▼ 0.21%Dow Jones52,215▼ 1.23%Nasdaq 10028,958▼ 0.00%VIX19.45▲ 2.21%US Dollar101.75▲ 0.14%Gold spot4,093▼ 0.80%WTI103.44▲ 3.99%
← 320000.KQ stock page

Wintec Co. Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-01-272,700.002,735.002,590.002,590.0012,950.0011,631
2022-01-262,685.002,700.002,660.002,700.0013,500.006,148
2022-01-252,665.002,730.002,610.002,685.0013,425.0011,302
2022-01-242,735.002,740.002,605.002,690.0013,450.0016,155
2022-01-212,775.002,835.002,730.002,735.0013,675.0012,035
2022-01-202,700.002,850.002,620.002,770.0013,850.0011,754
2022-01-192,795.002,795.002,685.002,700.0013,500.0023,751
2022-01-182,815.002,865.002,755.002,800.0014,000.0025,597
2022-01-172,875.002,905.002,760.002,815.0014,075.0037,785
2022-01-142,950.002,950.002,835.002,875.0014,375.0047,444
2022-01-132,775.003,050.002,760.002,950.0014,750.00310,948
2022-01-122,730.002,770.002,720.002,760.0013,800.009,024
2022-01-112,710.002,750.002,670.002,730.0013,650.0011,892
2022-01-102,710.002,730.002,660.002,730.0013,650.0014,619
2022-01-072,695.002,715.002,645.002,685.0013,425.008,347
2022-01-062,620.002,695.002,615.002,695.0013,475.0010,208
2022-01-052,670.002,840.002,640.002,685.0013,425.0012,540
2022-01-042,670.002,695.002,645.002,670.0013,350.009,848
2022-01-032,695.002,695.002,635.002,670.0013,350.008,074
2021-12-302,655.002,695.002,645.002,695.0013,475.008,785
2021-12-292,635.002,675.002,590.002,660.0013,300.0016,695
2021-12-282,620.002,620.002,555.002,570.0012,850.0016,929
2021-12-272,585.002,585.002,535.002,560.0012,800.007,385
2021-12-242,570.002,570.002,520.002,555.0012,775.007,834
2021-12-232,530.002,555.002,510.002,515.0012,575.004,343
2021-12-222,550.002,550.002,500.002,500.0012,500.0012,080
2021-12-212,515.002,565.002,510.002,550.0012,750.0012,054
2021-12-202,590.002,600.002,560.002,600.0013,000.009,227
2021-12-172,615.002,615.002,585.002,600.0013,000.003,760
2021-12-162,590.002,630.002,590.002,615.0013,075.002,758
2021-12-152,540.002,590.002,510.002,590.0012,950.003,664
2021-12-142,550.002,595.002,550.002,570.0012,850.005,618
2021-12-132,630.002,645.002,575.002,580.0012,900.004,731
2021-12-102,635.002,660.002,585.002,630.0013,150.003,939
2021-12-092,615.002,640.002,580.002,635.0013,175.007,330
2021-12-082,630.002,640.002,600.002,615.0013,075.003,954
2021-12-072,600.002,635.002,560.002,630.0013,150.005,404
2021-12-062,630.002,640.002,580.002,600.0013,000.005,344
2021-12-032,650.002,650.002,585.002,630.0013,150.001,679
2021-12-022,540.002,595.002,535.002,575.0012,875.005,056
2021-12-012,535.002,545.002,435.002,545.0012,725.004,195
2021-11-302,565.002,675.002,465.002,530.0012,650.0016,564
2021-11-292,615.002,625.002,490.002,575.0012,875.006,897
2021-11-262,660.002,700.002,635.002,665.0013,325.008,933
2021-11-252,620.002,665.002,620.002,660.0013,300.004,701
2021-11-242,660.002,660.002,615.002,640.0013,200.004,772
2021-11-232,690.002,690.002,655.002,685.0013,425.007,646
2021-11-222,700.002,720.002,650.002,690.0013,450.009,442
2021-11-192,670.002,700.002,660.002,700.0013,500.0017,574
2021-11-182,665.002,695.002,655.002,670.0013,350.0018,963
2021-11-172,695.002,695.002,625.002,690.0013,450.0035,659
2021-11-162,630.002,635.002,585.002,620.0013,100.0010,101
2021-11-152,605.002,685.002,580.002,610.0013,050.006,193
2021-11-122,520.002,600.002,515.002,585.0012,925.005,508
2021-11-112,550.002,560.002,525.002,535.0012,675.0011,382
2021-11-102,600.002,615.002,575.002,575.0012,875.007,047
2021-11-092,625.002,640.002,575.002,615.0013,075.0012,111
2021-11-082,565.002,650.002,560.002,625.0013,125.009,284
2021-11-052,645.002,670.002,570.002,600.0013,000.0017,630
2021-11-042,635.002,650.002,620.002,645.0013,225.008,853
← NewerPage 20 of 21 · 1,209 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.