Skip to main content
Winhitech Co., Ltd. (KOSDAQ:192390)
South Korea flag South Korea · Delayed Price · Currency is KRW
1,949.00
-38.00 (-1.91%)
At close: Apr 29, 2026

Winhitech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261,999.002,000.001,949.001,949.001,949.00-1.91%29,889
Apr 28, 20261,942.001,992.001,917.001,987.001,987.001.48%66,606
Apr 27, 20261,995.002,015.001,935.001,958.001,958.00-1.85%139,893
Apr 24, 20262,005.002,005.001,978.001,995.001,995.00-0.50%71,761
Apr 23, 20262,005.002,035.001,987.002,005.002,005.00-36,904
Apr 22, 20262,130.002,130.001,999.002,005.002,005.00-4.07%94,570
Apr 21, 20262,130.002,130.002,050.002,090.002,090.00-17,186
Apr 20, 20262,120.002,120.002,050.002,090.002,090.000.97%18,235
Apr 17, 20262,070.002,130.002,055.002,070.002,070.000.49%8,441
Apr 16, 20262,115.002,115.002,055.002,060.002,060.000.24%12,716
Apr 15, 20262,100.002,100.002,020.002,055.002,055.00-0.24%15,204
Apr 14, 20262,015.002,080.002,005.002,060.002,060.002.74%28,459
Apr 13, 20262,030.002,235.001,990.002,005.002,005.00-1.23%171,887
Apr 10, 20262,090.002,090.001,910.002,030.002,030.00-0.25%38,577
Apr 9, 20262,095.002,095.001,986.002,035.002,035.00-0.49%10,081
Apr 8, 20262,015.002,050.001,991.002,045.002,045.002.87%29,709
Apr 7, 20261,980.001,992.001,950.001,988.001,988.00-0.20%50,470
Apr 6, 20262,005.002,005.001,950.001,992.001,992.00-0.65%14,321
Apr 3, 20261,971.002,070.001,971.002,005.002,005.001.26%11,108
Apr 2, 20262,100.002,100.001,942.001,980.001,980.00-4.35%53,456
Apr 1, 20262,040.002,095.002,010.002,070.002,070.002.48%23,339
Mar 31, 20262,030.002,035.001,991.002,020.002,020.00-0.49%22,036
Mar 30, 20261,998.002,080.001,977.002,030.002,030.001.00%23,477
Mar 27, 20262,010.002,040.001,970.002,010.002,010.00-12,097
Mar 26, 20262,035.002,100.002,010.002,010.002,010.00-1.23%11,644
Mar 25, 20262,000.002,055.002,000.002,035.002,035.001.50%6,779
Mar 24, 20261,942.002,010.001,942.002,005.002,005.00-33,061
Mar 23, 20262,040.002,045.001,995.002,005.002,005.00-1.96%27,471
Mar 20, 20262,045.002,120.002,020.002,045.002,045.00-7,277
Mar 19, 20262,050.002,090.002,035.002,045.002,045.00-0.24%10,915
Mar 18, 20262,060.002,100.002,050.002,050.002,050.00-0.49%7,025
Mar 17, 20262,075.002,100.002,050.002,060.002,060.00-0.24%7,911
Mar 16, 20262,060.002,105.002,020.002,065.002,065.000.24%12,919
Mar 13, 20262,025.002,095.002,010.002,060.002,060.000.98%17,631
Mar 12, 20261,994.002,040.001,976.002,040.002,040.002.31%5,729
Mar 11, 20261,984.002,045.001,984.001,994.001,994.00-0.30%15,225
Mar 10, 20261,891.002,035.001,891.002,000.002,000.005.82%19,826
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