WINS Technet Co., Ltd. (KOSDAQ:136540)
South Korea
· Delayed Price · Currency is KRW 12,880
+20 (0.16%)
At close: Apr 28, 2026
WINS Technet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 12,880.00 | 13,075.00 | 12,830.00 | 13,050.00 | 13,050.00 | 1.32% | 110,791 |
| Apr 28, 2026 | 13,100.00 | 13,110.00 | 12,840.00 | 12,880.00 | 12,880.00 | 0.16% | 160,243 |
| Apr 27, 2026 | 12,480.00 | 13,210.00 | 12,100.00 | 12,860.00 | 12,860.00 | 3.21% | 511,661 |
| Apr 24, 2026 | 12,300.00 | 12,630.00 | 12,150.00 | 12,460.00 | 12,460.00 | 2.47% | 180,806 |
| Apr 23, 2026 | 12,390.00 | 12,400.00 | 11,980.00 | 12,160.00 | 12,160.00 | -0.57% | 178,124 |
| Apr 22, 2026 | 12,440.00 | 12,440.00 | 11,930.00 | 12,230.00 | 12,230.00 | -1.69% | 202,906 |
| Apr 21, 2026 | 13,100.00 | 13,510.00 | 12,290.00 | 12,440.00 | 12,440.00 | -3.19% | 685,465 |
| Apr 20, 2026 | 12,050.00 | 14,580.00 | 11,820.00 | 12,850.00 | 12,850.00 | 7.08% | 2,076,082 |
| Apr 17, 2026 | 12,340.00 | 12,350.00 | 11,990.00 | 12,000.00 | 12,000.00 | -2.44% | 55,960 |
| Apr 16, 2026 | 12,400.00 | 12,720.00 | 12,100.00 | 12,300.00 | 12,300.00 | 3.27% | 228,021 |
| Apr 15, 2026 | 11,650.00 | 12,110.00 | 11,650.00 | 11,910.00 | 11,910.00 | 2.85% | 130,287 |
| Apr 14, 2026 | 11,480.00 | 11,630.00 | 11,460.00 | 11,580.00 | 11,580.00 | 1.31% | 23,790 |
| Apr 13, 2026 | 11,450.00 | 11,500.00 | 11,200.00 | 11,430.00 | 11,430.00 | -0.44% | 10,571 |
| Apr 10, 2026 | 11,250.00 | 11,500.00 | 11,250.00 | 11,480.00 | 11,480.00 | 2.04% | 18,192 |
| Apr 9, 2026 | 11,340.00 | 11,340.00 | 11,180.00 | 11,250.00 | 11,250.00 | -0.44% | 14,794 |
| Apr 8, 2026 | 11,330.00 | 11,350.00 | 11,220.00 | 11,300.00 | 11,300.00 | 0.89% | 11,004 |
| Apr 7, 2026 | 11,340.00 | 11,400.00 | 11,180.00 | 11,200.00 | 11,200.00 | -1.06% | 20,428 |
| Apr 6, 2026 | 11,370.00 | 11,370.00 | 11,250.00 | 11,320.00 | 11,320.00 | -0.09% | 20,763 |
| Apr 3, 2026 | 11,470.00 | 11,470.00 | 11,150.00 | 11,330.00 | 11,330.00 | 0.89% | 22,334 |
| Apr 2, 2026 | 11,650.00 | 11,820.00 | 11,180.00 | 11,230.00 | 11,230.00 | -3.11% | 29,598 |
| Apr 1, 2026 | 11,180.00 | 11,600.00 | 11,180.00 | 11,590.00 | 11,590.00 | 4.79% | 32,356 |
| Mar 31, 2026 | 11,220.00 | 11,270.00 | 11,010.00 | 11,060.00 | 11,060.00 | -1.43% | 22,730 |
| Mar 30, 2026 | 11,160.00 | 11,440.00 | 11,040.00 | 11,220.00 | 11,220.00 | -0.27% | 19,474 |
| Mar 27, 2026 | 11,440.00 | 11,440.00 | 11,160.00 | 11,250.00 | 11,250.00 | -1.14% | 19,747 |
| Mar 26, 2026 | 11,630.00 | 11,630.00 | 11,370.00 | 11,380.00 | 11,380.00 | -2.15% | 19,392 |
| Mar 25, 2026 | 11,630.00 | 11,790.00 | 11,450.00 | 11,630.00 | 11,630.00 | - | 19,469 |
| Mar 24, 2026 | 11,480.00 | 11,650.00 | 11,480.00 | 11,630.00 | 11,630.00 | 1.31% | 22,658 |
| Mar 23, 2026 | 11,510.00 | 11,650.00 | 11,400.00 | 11,480.00 | 11,480.00 | -1.46% | 20,268 |
| Mar 20, 2026 | 11,500.00 | 11,650.00 | 11,410.00 | 11,650.00 | 11,650.00 | 1.84% | 23,985 |
| Mar 19, 2026 | 11,470.00 | 11,480.00 | 11,230.00 | 11,440.00 | 11,440.00 | -0.69% | 12,354 |
| Mar 18, 2026 | 11,500.00 | 11,540.00 | 11,370.00 | 11,520.00 | 11,520.00 | 0.17% | 16,593 |
| Mar 17, 2026 | 11,570.00 | 11,680.00 | 11,420.00 | 11,500.00 | 11,500.00 | -0.61% | 8,247 |
| Mar 16, 2026 | 11,600.00 | 11,630.00 | 11,410.00 | 11,570.00 | 11,570.00 | -0.34% | 16,945 |
| Mar 13, 2026 | 11,510.00 | 11,690.00 | 11,400.00 | 11,610.00 | 11,610.00 | -0.09% | 22,546 |
| Mar 12, 2026 | 11,380.00 | 11,640.00 | 11,380.00 | 11,620.00 | 11,620.00 | 2.29% | 15,220 |
| Mar 11, 2026 | 11,300.00 | 11,800.00 | 11,300.00 | 11,360.00 | 11,360.00 | 1.16% | 22,207 |
| Mar 10, 2026 | 11,290.00 | 11,290.00 | 11,160.00 | 11,230.00 | 11,230.00 | 0.81% | 17,933 |
| Mar 9, 2026 | 11,200.00 | 11,210.00 | 10,960.00 | 11,140.00 | 11,140.00 | -0.09% | 30,968 |
| Mar 6, 2026 | 11,110.00 | 11,390.00 | 11,080.00 | 11,150.00 | 11,150.00 | 0.36% | 20,532 |
| Mar 5, 2026 | 11,160.00 | 11,275.00 | 10,970.00 | 11,110.00 | 11,110.00 | 2.11% | 40,669 |
| Mar 4, 2026 | 11,610.00 | 11,660.00 | 10,800.00 | 10,880.00 | 10,880.00 | -6.29% | 76,064 |
| Mar 3, 2026 | 11,500.00 | 11,660.00 | 11,420.00 | 11,610.00 | 11,610.00 | -0.51% | 36,816 |
| Feb 27, 2026 | 11,530.00 | 11,700.00 | 11,520.00 | 11,670.00 | 11,670.00 | - | 24,198 |
| Feb 26, 2026 | 11,730.00 | 11,850.00 | 11,550.00 | 11,670.00 | 11,670.00 | -0.51% | 29,350 |
| Feb 25, 2026 | 11,590.00 | 11,750.00 | 11,590.00 | 11,730.00 | 11,730.00 | 1.56% | 39,242 |
| Feb 24, 2026 | 11,800.00 | 11,800.00 | 11,540.00 | 11,550.00 | 11,550.00 | -2.20% | 26,836 |
| Feb 23, 2026 | 11,630.00 | 11,900.00 | 11,630.00 | 11,810.00 | 11,810.00 | 2.25% | 68,601 |
| Feb 20, 2026 | 11,400.00 | 11,810.00 | 11,380.00 | 11,550.00 | 11,550.00 | 1.14% | 43,413 |
| Feb 19, 2026 | 11,520.00 | 11,520.00 | 11,250.00 | 11,420.00 | 11,420.00 | 1.33% | 41,932 |
| Feb 13, 2026 | 11,200.00 | 11,300.00 | 11,150.00 | 11,270.00 | 11,270.00 | - | 22,668 |
| Feb 12, 2026 | 11,240.00 | 11,290.00 | 11,160.00 | 11,270.00 | 11,270.00 | 0.27% | 23,220 |
| Feb 11, 2026 | 11,160.00 | 11,300.00 | 11,090.00 | 11,240.00 | 11,240.00 | 1.26% | 38,508 |
| Feb 10, 2026 | 11,020.00 | 11,150.00 | 10,940.00 | 11,100.00 | 11,100.00 | 1.28% | 25,570 |
| Feb 9, 2026 | 11,060.00 | 11,130.00 | 10,890.00 | 10,960.00 | 10,960.00 | -0.90% | 34,343 |
| Feb 6, 2026 | 11,140.00 | 11,150.00 | 10,780.00 | 11,060.00 | 11,060.00 | -0.72% | 24,034 |
| Feb 5, 2026 | 11,120.00 | 11,170.00 | 11,080.00 | 11,140.00 | 11,140.00 | -0.54% | 24,357 |
| Feb 4, 2026 | 11,090.00 | 11,200.00 | 11,030.00 | 11,200.00 | 11,200.00 | 0.99% | 15,859 |
| Feb 3, 2026 | 11,110.00 | 11,290.00 | 11,010.00 | 11,090.00 | 11,090.00 | 2.97% | 46,462 |
| Feb 2, 2026 | 10,960.00 | 10,960.00 | 10,770.00 | 10,770.00 | 10,770.00 | -2.18% | 32,485 |
| Jan 30, 2026 | 11,080.00 | 11,190.00 | 10,990.00 | 11,010.00 | 11,010.00 | -0.45% | 39,326 |
| Jan 29, 2026 | 11,140.00 | 11,140.00 | 10,900.00 | 11,060.00 | 11,060.00 | -0.72% | 28,500 |
| Jan 28, 2026 | 11,400.00 | 11,420.00 | 11,130.00 | 11,140.00 | 11,140.00 | -2.02% | 32,205 |
| Jan 27, 2026 | 11,400.00 | 11,510.00 | 11,260.00 | 11,370.00 | 11,370.00 | -0.09% | 26,153 |
| Jan 26, 2026 | 11,290.00 | 11,400.00 | 11,240.00 | 11,380.00 | 11,380.00 | 1.43% | 17,151 |
| Jan 23, 2026 | 11,320.00 | 11,320.00 | 11,070.00 | 11,220.00 | 11,220.00 | 0.18% | 20,303 |
| Jan 22, 2026 | 11,300.00 | 11,300.00 | 11,060.00 | 11,200.00 | 11,200.00 | -0.09% | 24,969 |
| Jan 21, 2026 | 10,900.00 | 11,250.00 | 10,710.00 | 11,210.00 | 11,210.00 | 2.84% | 79,398 |
| Jan 20, 2026 | 10,800.00 | 10,990.00 | 10,710.00 | 10,900.00 | 10,900.00 | 0.93% | 29,882 |
| Jan 19, 2026 | 10,960.00 | 10,960.00 | 10,800.00 | 10,800.00 | 10,800.00 | -1.28% | 16,426 |
| Jan 16, 2026 | 11,040.00 | 11,100.00 | 10,890.00 | 10,940.00 | 10,940.00 | -1.00% | 27,013 |
| Jan 15, 2026 | 10,850.00 | 11,050.00 | 10,760.00 | 11,050.00 | 11,050.00 | 1.47% | 19,013 |
| Jan 14, 2026 | 10,980.00 | 10,980.00 | 10,800.00 | 10,890.00 | 10,890.00 | -0.91% | 29,977 |
| Jan 13, 2026 | 10,850.00 | 11,070.00 | 10,800.00 | 10,990.00 | 10,990.00 | 0.46% | 38,576 |
| Jan 12, 2026 | 10,900.00 | 10,990.00 | 10,820.00 | 10,940.00 | 10,940.00 | 0.46% | 19,746 |
| Jan 9, 2026 | 11,000.00 | 11,010.00 | 10,890.00 | 10,890.00 | 10,890.00 | -0.55% | 20,096 |
| Jan 8, 2026 | 11,200.00 | 11,200.00 | 10,770.00 | 10,950.00 | 10,950.00 | -1.53% | 20,966 |
| Jan 7, 2026 | 11,290.00 | 11,310.00 | 10,960.00 | 11,120.00 | 11,120.00 | -1.51% | 26,308 |
| Jan 6, 2026 | 11,350.00 | 11,350.00 | 11,220.00 | 11,290.00 | 11,290.00 | -0.27% | 21,620 |
| Jan 5, 2026 | 11,320.00 | 11,360.00 | 11,190.00 | 11,320.00 | 11,320.00 | - | 20,581 |
| Jan 2, 2026 | 11,500.00 | 11,500.00 | 11,140.00 | 11,320.00 | 11,320.00 | -0.26% | 52,874 |
| Dec 30, 2025 | 11,840.00 | 11,840.00 | 11,330.00 | 11,350.00 | 11,350.00 | -3.07% | 17,602 |
| Dec 29, 2025 | 11,850.00 | 12,010.00 | 11,530.00 | 11,710.00 | 11,710.00 | -3.70% | 22,571 |
| Dec 26, 2025 | 12,050.00 | 12,190.00 | 12,000.00 | 12,160.00 | 11,360.00 | 1.50% | 27,207 |
| Dec 24, 2025 | 12,100.00 | 12,100.00 | 11,940.00 | 11,980.00 | 11,191.84 | -0.75% | 52,542 |
| Dec 23, 2025 | 12,130.00 | 12,130.00 | 12,020.00 | 12,070.00 | 11,275.92 | 0.50% | 3,902 |
| Dec 22, 2025 | 12,190.00 | 12,190.00 | 12,000.00 | 12,010.00 | 11,219.87 | -0.08% | 17,490 |
| Dec 19, 2025 | 12,120.00 | 12,120.00 | 11,950.00 | 12,020.00 | 11,229.21 | 0.17% | 13,122 |
| Dec 18, 2025 | 12,050.00 | 12,090.00 | 11,950.00 | 12,000.00 | 11,210.53 | -0.50% | 10,040 |
| Dec 17, 2025 | 12,000.00 | 12,060.00 | 11,950.00 | 12,060.00 | 11,266.58 | 0.58% | 12,862 |
| Dec 16, 2025 | 12,120.00 | 12,150.00 | 11,960.00 | 11,990.00 | 11,201.18 | -1.07% | 22,285 |
| Dec 15, 2025 | 12,000.00 | 12,160.00 | 11,900.00 | 12,120.00 | 11,322.63 | 0.50% | 15,467 |
| Dec 12, 2025 | 11,920.00 | 12,060.00 | 11,850.00 | 12,060.00 | 11,266.58 | 1.01% | 12,904 |
| Dec 11, 2025 | 11,970.00 | 12,050.00 | 11,880.00 | 11,940.00 | 11,154.47 | -0.17% | 5,215 |
| Dec 10, 2025 | 12,000.00 | 12,080.00 | 11,810.00 | 11,960.00 | 11,173.16 | -0.33% | 23,018 |
| Dec 9, 2025 | 12,060.00 | 12,070.00 | 11,950.00 | 12,000.00 | 11,210.53 | -0.66% | 13,991 |
| Dec 8, 2025 | 12,110.00 | 12,120.00 | 12,020.00 | 12,080.00 | 11,285.26 | -0.08% | 4,538 |
| Dec 5, 2025 | 12,040.00 | 12,150.00 | 12,020.00 | 12,090.00 | 11,294.61 | 0.42% | 5,841 |
| Dec 4, 2025 | 12,050.00 | 12,090.00 | 12,020.00 | 12,040.00 | 11,247.89 | -0.08% | 31,305 |
| Dec 3, 2025 | 12,150.00 | 12,190.00 | 12,000.00 | 12,050.00 | 11,257.24 | -0.82% | 17,606 |
| Dec 2, 2025 | 12,080.00 | 12,210.00 | 11,750.00 | 12,150.00 | 11,350.66 | 0.58% | 8,043 |