WINS Technet Co., Ltd. (KOSDAQ:136540)
South Korea · Delayed Price · Currency is KRW 12,090
+50 (0.42%)
At close: Dec 5, 2025
WINS Technet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12,040.00 | 12,150.00 | 12,020.00 | 12,090.00 | 12,090.00 | 0.42% | 5,839 |
| Dec 4, 2025 | 12,050.00 | 12,090.00 | 12,020.00 | 12,040.00 | 12,040.00 | -0.08% | 31,305 |
| Dec 3, 2025 | 12,150.00 | 12,190.00 | 12,000.00 | 12,050.00 | 12,050.00 | -0.82% | 17,605 |
| Dec 2, 2025 | 12,080.00 | 12,210.00 | 11,750.00 | 12,150.00 | 12,150.00 | 0.58% | 8,043 |
| Dec 1, 2025 | 12,180.00 | 12,180.00 | 12,070.00 | 12,080.00 | 12,080.00 | 0.33% | 12,761 |
| Nov 28, 2025 | 12,000.00 | 12,060.00 | 11,940.00 | 12,040.00 | 12,040.00 | 0.50% | 8,771 |
| Nov 27, 2025 | 11,930.00 | 12,010.00 | 11,920.00 | 11,980.00 | 11,980.00 | 0.67% | 6,377 |
| Nov 26, 2025 | 11,690.00 | 11,920.00 | 11,680.00 | 11,900.00 | 11,900.00 | 1.88% | 6,082 |
| Nov 25, 2025 | 11,890.00 | 11,890.00 | 11,610.00 | 11,680.00 | 11,680.00 | 0.43% | 7,284 |
| Nov 24, 2025 | 11,750.00 | 11,910.00 | 11,600.00 | 11,630.00 | 11,630.00 | -1.02% | 8,595 |
| Nov 21, 2025 | 11,600.00 | 11,880.00 | 11,600.00 | 11,750.00 | 11,750.00 | -1.67% | 11,460 |
| Nov 20, 2025 | 11,870.00 | 11,990.00 | 11,860.00 | 11,950.00 | 11,950.00 | 0.93% | 10,265 |
| Nov 19, 2025 | 11,840.00 | 11,940.00 | 11,760.00 | 11,840.00 | 11,840.00 | - | 5,685 |
| Nov 18, 2025 | 11,880.00 | 12,010.00 | 11,820.00 | 11,840.00 | 11,840.00 | -0.50% | 32,943 |
| Nov 17, 2025 | 11,890.00 | 12,060.00 | 11,810.00 | 11,900.00 | 11,900.00 | 0.17% | 15,915 |
| Nov 14, 2025 | 12,040.00 | 12,040.00 | 11,840.00 | 11,880.00 | 11,880.00 | -1.33% | 17,279 |
| Nov 13, 2025 | 11,940.00 | 12,040.00 | 11,910.00 | 12,040.00 | 12,040.00 | 0.08% | 10,705 |
| Nov 12, 2025 | 11,910.00 | 12,050.00 | 11,910.00 | 12,030.00 | 12,030.00 | 1.01% | 11,966 |
| Nov 11, 2025 | 12,070.00 | 12,170.00 | 11,900.00 | 11,910.00 | 11,910.00 | -1.24% | 15,446 |
| Nov 10, 2025 | 11,870.00 | 12,060.00 | 11,840.00 | 12,060.00 | 12,060.00 | 1.60% | 13,879 |
| Nov 7, 2025 | 11,740.00 | 11,920.00 | 11,660.00 | 11,870.00 | 11,870.00 | 1.02% | 24,079 |
| Nov 6, 2025 | 11,700.00 | 11,850.00 | 11,660.00 | 11,750.00 | 11,750.00 | 0.60% | 14,293 |
| Nov 5, 2025 | 11,910.00 | 11,910.00 | 11,500.00 | 11,680.00 | 11,680.00 | -2.26% | 25,983 |
| Nov 4, 2025 | 12,000.00 | 12,010.00 | 11,810.00 | 11,950.00 | 11,950.00 | -0.58% | 25,118 |
| Nov 3, 2025 | 12,120.00 | 12,120.00 | 12,000.00 | 12,020.00 | 12,020.00 | -0.66% | 21,905 |
| Oct 31, 2025 | 12,110.00 | 12,370.00 | 12,070.00 | 12,100.00 | 12,100.00 | -0.49% | 13,667 |
| Oct 30, 2025 | 12,180.00 | 12,220.00 | 12,120.00 | 12,160.00 | 12,160.00 | -0.33% | 12,938 |
| Oct 29, 2025 | 12,200.00 | 12,400.00 | 12,170.00 | 12,200.00 | 12,200.00 | - | 19,658 |
| Oct 28, 2025 | 12,280.00 | 12,290.00 | 12,150.00 | 12,200.00 | 12,200.00 | -0.81% | 15,986 |
| Oct 27, 2025 | 12,300.00 | 12,390.00 | 12,220.00 | 12,300.00 | 12,300.00 | 0.08% | 8,877 |
| Oct 24, 2025 | 12,340.00 | 12,370.00 | 12,240.00 | 12,290.00 | 12,290.00 | -0.41% | 10,556 |
| Oct 23, 2025 | 12,250.00 | 12,510.00 | 12,180.00 | 12,340.00 | 12,340.00 | 0.41% | 13,612 |
| Oct 22, 2025 | 12,300.00 | 12,460.00 | 12,170.00 | 12,290.00 | 12,290.00 | -0.08% | 8,366 |
| Oct 21, 2025 | 12,280.00 | 12,450.00 | 12,220.00 | 12,300.00 | 12,300.00 | 0.16% | 13,279 |
| Oct 20, 2025 | 12,180.00 | 12,300.00 | 12,090.00 | 12,280.00 | 12,280.00 | 0.66% | 6,722 |
| Oct 17, 2025 | 12,300.00 | 12,400.00 | 12,190.00 | 12,200.00 | 12,200.00 | -1.77% | 17,515 |
| Oct 16, 2025 | 12,500.00 | 12,500.00 | 12,220.00 | 12,420.00 | 12,420.00 | -0.16% | 12,365 |
| Oct 15, 2025 | 12,250.00 | 12,460.00 | 12,070.00 | 12,440.00 | 12,440.00 | 3.07% | 14,895 |
| Oct 14, 2025 | 12,230.00 | 12,260.00 | 12,030.00 | 12,070.00 | 12,070.00 | -0.90% | 28,107 |
| Oct 13, 2025 | 12,270.00 | 12,270.00 | 12,050.00 | 12,180.00 | 12,180.00 | -0.90% | 20,992 |
| Oct 10, 2025 | 12,310.00 | 12,520.00 | 12,210.00 | 12,290.00 | 12,290.00 | -0.81% | 22,533 |
| Oct 2, 2025 | 12,320.00 | 12,390.00 | 12,250.00 | 12,390.00 | 12,390.00 | 0.57% | 20,044 |
| Oct 1, 2025 | 12,460.00 | 12,460.00 | 12,200.00 | 12,320.00 | 12,320.00 | -1.12% | 23,760 |
| Sep 30, 2025 | 12,540.00 | 12,680.00 | 12,420.00 | 12,460.00 | 12,460.00 | -0.64% | 4,843 |
| Sep 29, 2025 | 12,840.00 | 12,840.00 | 12,460.00 | 12,540.00 | 12,540.00 | 1.46% | 11,579 |
| Sep 26, 2025 | 12,450.00 | 12,480.00 | 12,270.00 | 12,360.00 | 12,360.00 | -0.72% | 30,177 |
| Sep 25, 2025 | 12,530.00 | 12,530.00 | 12,320.00 | 12,450.00 | 12,450.00 | -0.64% | 20,284 |
| Sep 24, 2025 | 12,710.00 | 12,760.00 | 12,500.00 | 12,530.00 | 12,530.00 | -2.11% | 14,085 |
| Sep 23, 2025 | 12,850.00 | 12,850.00 | 12,710.00 | 12,800.00 | 12,800.00 | 0.08% | 24,280 |
| Sep 22, 2025 | 12,720.00 | 12,830.00 | 12,660.00 | 12,790.00 | 12,790.00 | 0.71% | 21,175 |