Skip to main content
Winhitech Co., Ltd. (KOSDAQ:192390)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,890.00
-130.00 (-6.44%)
At close: Mar 9, 2026

Winhitech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,015.002,015.001,844.001,890.001,890.00-6.44%38,540
Mar 6, 20261,971.002,050.001,971.002,020.002,020.001.00%10,598
Mar 5, 20261,950.002,025.001,950.002,000.002,000.005.26%27,177
Mar 4, 20262,125.002,125.001,857.001,900.001,900.00-11.21%89,360
Mar 3, 20262,190.002,190.002,070.002,140.002,140.00-2.28%39,522
Feb 27, 20262,140.002,190.002,105.002,190.002,190.001.15%38,325
Feb 26, 20262,175.002,225.002,110.002,165.002,165.00-0.46%43,168
Feb 25, 20262,200.002,225.002,145.002,175.002,175.00-0.68%37,640
Feb 24, 20262,160.002,205.002,120.002,190.002,190.001.39%36,513
Feb 23, 20262,130.002,180.002,095.002,160.002,160.001.41%39,198
Feb 20, 20262,200.002,200.002,065.002,130.002,130.00-1.16%61,426
Feb 19, 20262,350.002,370.002,155.002,155.002,155.00-7.51%110,177
Feb 13, 20262,330.002,425.002,295.002,330.002,330.00-0.21%62,178
Feb 12, 20262,355.002,370.002,320.002,335.002,335.00-0.85%38,266
Feb 11, 20262,330.002,405.002,290.002,355.002,355.002.17%96,905
Feb 10, 20262,235.002,350.002,215.002,305.002,305.004.06%120,951
Feb 9, 20262,160.002,270.002,105.002,215.002,215.002.55%112,929
Feb 6, 20262,070.002,215.002,030.002,160.002,160.004.35%86,105
Feb 5, 20262,075.002,110.002,055.002,070.002,070.00-0.24%34,336
Feb 4, 20262,100.002,110.002,065.002,075.002,075.00-1.66%39,582
Feb 3, 20262,045.002,110.002,045.002,110.002,110.000.72%35,330
Feb 2, 20262,175.002,180.002,060.002,095.002,095.00-3.68%53,923
Jan 30, 20262,180.002,180.002,130.002,175.002,175.00-0.23%18,916
Jan 29, 20262,175.002,190.002,145.002,180.002,180.00-0.46%23,144
Jan 28, 20262,180.002,195.002,160.002,190.002,190.00-25,135
Jan 27, 20262,185.002,215.002,140.002,190.002,190.000.23%23,659
Jan 26, 20262,185.002,190.002,160.002,185.002,185.00-11,684
Jan 23, 20262,180.002,185.002,125.002,185.002,185.000.23%26,284
Jan 22, 20262,190.002,210.002,130.002,180.002,180.00-0.46%25,105
Jan 21, 20262,195.002,195.002,115.002,190.002,190.000.23%21,017
Jan 20, 20262,120.002,190.002,040.002,185.002,185.002.10%27,493
Jan 19, 20262,120.002,140.001,970.002,140.002,140.000.94%36,746
Jan 16, 20262,195.002,240.002,100.002,120.002,120.00-3.42%33,421
Jan 15, 20262,150.002,220.002,115.002,195.002,195.002.09%34,679
Jan 14, 20262,135.002,165.002,135.002,150.002,150.00-5,514
Jan 13, 20262,170.002,170.002,100.002,150.002,150.000.23%17,053
Jan 12, 20262,120.002,155.002,115.002,145.002,145.001.18%9,569
Jan 9, 20262,055.002,135.002,035.002,120.002,120.002.66%13,020
Jan 8, 20262,130.002,130.002,065.002,065.002,065.00-3.05%15,062
Jan 7, 20262,160.002,160.002,115.002,130.002,130.00-1.39%9,643
Jan 6, 20262,200.002,200.002,115.002,160.002,160.000.47%15,893
Jan 5, 20262,185.002,185.002,025.002,150.002,150.00-1.60%24,523
Jan 2, 20262,185.002,210.002,155.002,185.002,185.00-11,825
Dec 30, 20252,180.002,230.002,170.002,185.002,185.00-0.46%7,249
Dec 29, 20252,175.002,270.002,165.002,195.002,195.000.92%12,269
Dec 26, 20252,235.002,275.002,170.002,175.002,145.00-3.33%28,484
Dec 24, 20252,220.002,265.002,220.002,250.002,218.970.45%9,177
Dec 23, 20252,250.002,300.002,210.002,240.002,209.10-1.54%11,067
Dec 22, 20252,265.002,295.002,245.002,275.002,243.621.34%8,188
Dec 19, 20252,225.002,250.002,215.002,245.002,214.032.05%7,618
Dec 18, 20252,250.002,255.002,200.002,200.002,169.66-2.22%29,586
Dec 17, 20252,280.002,280.002,230.002,250.002,218.97-1.32%18,690
Dec 16, 20252,330.002,340.002,265.002,280.002,248.55-1.08%8,724
Dec 15, 20252,295.002,320.002,280.002,305.002,273.210.22%20,049
Dec 12, 20252,305.002,350.002,285.002,300.002,268.280.22%39,943
Dec 11, 20252,270.002,315.002,260.002,295.002,263.341.10%18,343
Dec 10, 20252,200.002,300.002,200.002,270.002,238.692.71%18,916
Dec 9, 20252,250.002,255.002,210.002,210.002,179.52-1.34%7,722
Dec 8, 20252,280.002,310.002,235.002,240.002,209.10-1.75%17,326
Dec 5, 20252,235.002,290.002,210.002,280.002,248.552.01%22,091
Dec 4, 20252,220.002,290.002,205.002,235.002,204.17-23,042
Dec 3, 20252,135.002,295.002,130.002,235.002,204.173.71%33,317
Dec 2, 20252,065.002,175.002,065.002,155.002,125.284.36%22,110
Dec 1, 20252,050.002,080.002,050.002,065.002,036.520.49%18,590
Nov 28, 20252,045.002,085.002,045.002,055.002,026.660.49%32,017
Nov 27, 20252,080.002,090.002,040.002,045.002,016.79-1.45%46,013
Nov 26, 20252,075.002,100.002,040.002,075.002,046.38-39,730
Nov 25, 20252,090.002,125.002,035.002,075.002,046.38-0.95%30,409
Nov 24, 20252,105.002,155.002,070.002,095.002,066.10-0.95%40,597
Nov 21, 20252,120.002,145.002,115.002,115.002,085.83-1.17%8,849
Nov 20, 20252,100.002,160.002,100.002,140.002,110.481.66%9,180
Nov 19, 20252,130.002,155.002,100.002,105.002,075.97-1.17%11,908
Nov 18, 20252,150.002,180.002,130.002,130.002,100.62-2.52%10,457
Nov 17, 20252,220.002,220.002,170.002,185.002,154.86-1.80%11,226
Nov 14, 20252,295.002,295.002,200.002,225.002,194.31-3.05%14,556
Nov 13, 20252,215.002,300.002,215.002,295.002,263.343.61%12,836
Nov 12, 20252,180.002,220.002,175.002,215.002,184.452.07%15,102
Nov 11, 20252,190.002,240.002,160.002,170.002,140.07-0.91%13,485
Nov 10, 20252,135.002,210.002,135.002,190.002,159.792.58%15,685
Nov 7, 20252,085.002,200.002,085.002,135.002,105.55-2.29%37,388
Nov 6, 20252,180.002,200.002,130.002,185.002,154.860.23%27,806
Nov 5, 20252,180.002,205.002,095.002,180.002,149.93-1.36%71,172
Nov 4, 20252,200.002,335.002,180.002,210.002,179.52-0.45%37,108
Nov 3, 20252,300.002,340.002,195.002,220.002,189.38-4.10%76,993
Oct 31, 20252,340.002,370.002,305.002,315.002,283.07-1.07%19,455
Oct 30, 20252,405.002,415.002,300.002,340.002,307.72-2.70%103,292
Oct 29, 20252,425.002,445.002,390.002,405.002,371.83-0.82%31,038
Oct 28, 20252,410.002,435.002,400.002,425.002,391.55-0.61%28,687
Oct 27, 20252,465.002,470.002,405.002,440.002,406.34-1.01%60,764
Oct 24, 20252,520.002,520.002,450.002,465.002,431.00-1.40%16,247
Oct 23, 20252,445.002,520.002,420.002,500.002,465.522.04%17,987
Oct 22, 20252,460.002,460.002,405.002,450.002,416.210.20%29,384
Oct 21, 20252,490.002,525.002,435.002,445.002,411.28-2.00%37,055
Oct 20, 20252,530.002,555.002,480.002,495.002,460.59-1.38%49,523
Oct 17, 20252,540.002,560.002,530.002,530.002,495.10-1.56%14,938
Oct 16, 20252,600.002,600.002,530.002,570.002,534.551.38%19,424
Oct 15, 20252,520.002,580.002,515.002,535.002,500.030.60%54,883
Oct 14, 20252,490.002,565.002,490.002,520.002,485.240.60%37,873
Oct 13, 20252,455.002,520.002,450.002,505.002,470.450.20%14,238
Oct 10, 20252,530.002,780.002,430.002,500.002,465.52-1.19%286,153