Skip to main content
WINS Technet Co., Ltd. (KOSDAQ:136540)
South Korea flag South Korea · Delayed Price · Currency is KRW
11,150
+40 (0.36%)
At close: Mar 6, 2026

WINS Technet Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611,110.0011,390.0011,080.0011,150.0011,150.000.36%20,532
Mar 5, 202611,160.0011,275.0010,970.0011,110.0011,110.002.11%40,669
Mar 4, 202611,610.0011,660.0010,800.0010,880.0010,880.00-6.29%76,064
Mar 3, 202611,500.0011,660.0011,420.0011,610.0011,610.00-0.51%36,816
Feb 27, 202611,530.0011,700.0011,520.0011,670.0011,670.00-24,198
Feb 26, 202611,730.0011,850.0011,550.0011,670.0011,670.00-0.51%29,350
Feb 25, 202611,590.0011,750.0011,590.0011,730.0011,730.001.56%39,242
Feb 24, 202611,800.0011,800.0011,540.0011,550.0011,550.00-2.20%26,836
Feb 23, 202611,630.0011,900.0011,630.0011,810.0011,810.002.25%68,601
Feb 20, 202611,400.0011,810.0011,380.0011,550.0011,550.001.14%43,413
Feb 19, 202611,520.0011,520.0011,250.0011,420.0011,420.001.33%41,932
Feb 13, 202611,200.0011,300.0011,150.0011,270.0011,270.00-22,668
Feb 12, 202611,240.0011,290.0011,160.0011,270.0011,270.000.27%23,220
Feb 11, 202611,160.0011,300.0011,090.0011,240.0011,240.001.26%38,508
Feb 10, 202611,020.0011,150.0010,940.0011,100.0011,100.001.28%25,570
Feb 9, 202611,060.0011,130.0010,890.0010,960.0010,960.00-0.90%34,343
Feb 6, 202611,140.0011,150.0010,780.0011,060.0011,060.00-0.72%24,034
Feb 5, 202611,120.0011,170.0011,080.0011,140.0011,140.00-0.54%24,357
Feb 4, 202611,090.0011,200.0011,030.0011,200.0011,200.000.99%15,859
Feb 3, 202611,110.0011,290.0011,010.0011,090.0011,090.002.97%46,462
Feb 2, 202610,960.0010,960.0010,770.0010,770.0010,770.00-2.18%32,485
Jan 30, 202611,080.0011,190.0010,990.0011,010.0011,010.00-0.45%39,326
Jan 29, 202611,140.0011,140.0010,900.0011,060.0011,060.00-0.72%28,500
Jan 28, 202611,400.0011,420.0011,130.0011,140.0011,140.00-2.02%32,205
Jan 27, 202611,400.0011,510.0011,260.0011,370.0011,370.00-0.09%26,153
Jan 26, 202611,290.0011,400.0011,240.0011,380.0011,380.001.43%17,151
Jan 23, 202611,320.0011,320.0011,070.0011,220.0011,220.000.18%20,303
Jan 22, 202611,300.0011,300.0011,060.0011,200.0011,200.00-0.09%24,969
Jan 21, 202610,900.0011,250.0010,710.0011,210.0011,210.002.84%79,398
Jan 20, 202610,800.0010,990.0010,710.0010,900.0010,900.000.93%29,882
Jan 19, 202610,960.0010,960.0010,800.0010,800.0010,800.00-1.28%16,426
Jan 16, 202611,040.0011,100.0010,890.0010,940.0010,940.00-1.00%27,013
Jan 15, 202610,850.0011,050.0010,760.0011,050.0011,050.001.47%19,013
Jan 14, 202610,980.0010,980.0010,800.0010,890.0010,890.00-0.91%29,977
Jan 13, 202610,850.0011,070.0010,800.0010,990.0010,990.000.46%38,576
Jan 12, 202610,900.0010,990.0010,820.0010,940.0010,940.000.46%19,746
Jan 9, 202611,000.0011,010.0010,890.0010,890.0010,890.00-0.55%20,096
Jan 8, 202611,200.0011,200.0010,770.0010,950.0010,950.00-1.53%20,966
Jan 7, 202611,290.0011,310.0010,960.0011,120.0011,120.00-1.51%26,308
Jan 6, 202611,350.0011,350.0011,220.0011,290.0011,290.00-0.27%21,620
Jan 5, 202611,320.0011,360.0011,190.0011,320.0011,320.00-20,581
Jan 2, 202611,500.0011,500.0011,140.0011,320.0011,320.00-0.26%52,874
Dec 30, 202511,840.0011,840.0011,330.0011,350.0011,350.00-3.07%17,602
Dec 29, 202511,850.0012,010.0011,530.0011,710.0011,710.00-3.70%22,571
Dec 26, 202512,050.0012,190.0012,000.0012,160.0011,360.001.50%27,207
Dec 24, 202512,100.0012,100.0011,940.0011,980.0011,191.84-0.75%52,542
Dec 23, 202512,130.0012,130.0012,020.0012,070.0011,275.920.50%3,902
Dec 22, 202512,190.0012,190.0012,000.0012,010.0011,219.87-0.08%17,490
Dec 19, 202512,120.0012,120.0011,950.0012,020.0011,229.210.17%13,122
Dec 18, 202512,050.0012,090.0011,950.0012,000.0011,210.53-0.50%10,040
Dec 17, 202512,000.0012,060.0011,950.0012,060.0011,266.580.58%12,862
Dec 16, 202512,120.0012,150.0011,960.0011,990.0011,201.18-1.07%22,285
Dec 15, 202512,000.0012,160.0011,900.0012,120.0011,322.630.50%15,467
Dec 12, 202511,920.0012,060.0011,850.0012,060.0011,266.581.01%12,904
Dec 11, 202511,970.0012,050.0011,880.0011,940.0011,154.47-0.17%5,215
Dec 10, 202512,000.0012,080.0011,810.0011,960.0011,173.16-0.33%23,018
Dec 9, 202512,060.0012,070.0011,950.0012,000.0011,210.53-0.66%13,991
Dec 8, 202512,110.0012,120.0012,020.0012,080.0011,285.26-0.08%4,538
Dec 5, 202512,040.0012,150.0012,020.0012,090.0011,294.610.42%5,841
Dec 4, 202512,050.0012,090.0012,020.0012,040.0011,247.89-0.08%31,305
Dec 3, 202512,150.0012,190.0012,000.0012,050.0011,257.24-0.82%17,606
Dec 2, 202512,080.0012,210.0011,750.0012,150.0011,350.660.58%8,043
Dec 1, 202512,180.0012,180.0012,070.0012,080.0011,285.260.33%12,761
Nov 28, 202512,000.0012,060.0011,940.0012,040.0011,247.890.50%8,771
Nov 27, 202511,930.0012,010.0011,920.0011,980.0011,191.840.67%6,377
Nov 26, 202511,690.0011,920.0011,680.0011,900.0011,117.111.88%6,083
Nov 25, 202511,890.0011,890.0011,610.0011,680.0010,911.580.43%7,284
Nov 24, 202511,750.0011,910.0011,600.0011,630.0010,864.87-1.02%8,595
Nov 21, 202511,600.0011,880.0011,600.0011,750.0010,976.97-1.67%11,463
Nov 20, 202511,870.0011,990.0011,860.0011,950.0011,163.820.93%10,265
Nov 19, 202511,840.0011,940.0011,760.0011,840.0011,061.05-5,685
Nov 18, 202511,880.0012,010.0011,820.0011,840.0011,061.05-0.50%32,943
Nov 17, 202511,890.0012,060.0011,810.0011,900.0011,117.110.17%15,915
Nov 14, 202512,040.0012,040.0011,840.0011,880.0011,098.42-1.33%17,279
Nov 13, 202511,940.0012,040.0011,910.0012,040.0011,247.890.08%10,705
Nov 12, 202511,910.0012,050.0011,910.0012,030.0011,238.551.01%11,966
Nov 11, 202512,070.0012,170.0011,900.0011,910.0011,126.45-1.24%15,446
Nov 10, 202511,870.0012,060.0011,840.0012,060.0011,266.581.60%13,879
Nov 7, 202511,740.0011,920.0011,660.0011,870.0011,089.081.02%24,079
Nov 6, 202511,700.0011,850.0011,660.0011,750.0010,976.970.60%14,293
Nov 5, 202511,910.0011,910.0011,500.0011,680.0010,911.58-2.26%25,983
Nov 4, 202512,000.0012,010.0011,810.0011,950.0011,163.82-0.58%25,118
Nov 3, 202512,120.0012,120.0012,000.0012,020.0011,229.21-0.66%21,905
Oct 31, 202512,110.0012,370.0012,070.0012,100.0011,303.95-0.49%13,667
Oct 30, 202512,180.0012,220.0012,120.0012,160.0011,360.00-0.33%12,938
Oct 29, 202512,200.0012,400.0012,170.0012,200.0011,397.37-19,658
Oct 28, 202512,280.0012,290.0012,150.0012,200.0011,397.37-0.81%15,986
Oct 27, 202512,300.0012,390.0012,220.0012,300.0011,490.790.08%8,877
Oct 24, 202512,340.0012,370.0012,240.0012,290.0011,481.45-0.41%10,556
Oct 23, 202512,250.0012,510.0012,180.0012,340.0011,528.160.41%13,612
Oct 22, 202512,300.0012,460.0012,170.0012,290.0011,481.45-0.08%8,366
Oct 21, 202512,280.0012,450.0012,220.0012,300.0011,490.790.16%13,279
Oct 20, 202512,180.0012,300.0012,090.0012,280.0011,472.110.66%6,722
Oct 17, 202512,300.0012,400.0012,190.0012,200.0011,397.37-1.77%17,515
Oct 16, 202512,500.0012,500.0012,220.0012,420.0011,602.89-0.16%12,365
Oct 15, 202512,250.0012,460.0012,070.0012,440.0011,621.583.07%14,895
Oct 14, 202512,230.0012,260.0012,030.0012,070.0011,275.92-0.90%28,107
Oct 13, 202512,270.0012,270.0012,050.0012,180.0011,378.68-0.90%20,992
Oct 10, 202512,310.0012,520.0012,210.0012,290.0011,481.45-0.81%22,533
Oct 2, 202512,320.0012,390.0012,250.0012,390.0011,574.870.57%20,044