WINS Technet Co., Ltd. (KOSDAQ:136540)
South Korea · Delayed Price · Currency is KRW 12,390
+70 (0.57%)
At close: Oct 2, 2025
WINS Technet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 12,310.00 | 12,520.00 | 12,210.00 | 12,290.00 | 12,290.00 | -0.81% | 22,503 |
| 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 |
| Sep 19, 2025 | 12,690.00 | 12,780.00 | 12,500.00 | 12,700.00 | 12,700.00 | 0.47% | 27,653 |
| Sep 18, 2025 | 12,530.00 | 12,690.00 | 12,440.00 | 12,640.00 | 12,640.00 | 1.28% | 8,208 |
| Sep 17, 2025 | 12,510.00 | 12,520.00 | 12,400.00 | 12,480.00 | 12,480.00 | -0.24% | 9,701 |
| Sep 16, 2025 | 12,530.00 | 12,540.00 | 12,420.00 | 12,510.00 | 12,510.00 | -0.40% | 15,902 |
| Sep 15, 2025 | 12,780.00 | 12,800.00 | 12,500.00 | 12,560.00 | 12,560.00 | -1.80% | 12,390 |
| Sep 12, 2025 | 12,760.00 | 12,800.00 | 12,730.00 | 12,790.00 | 12,790.00 | 0.24% | 5,995 |
| Sep 11, 2025 | 12,910.00 | 12,920.00 | 12,760.00 | 12,760.00 | 12,760.00 | -1.01% | 9,658 |
| Sep 10, 2025 | 12,640.00 | 12,900.00 | 12,510.00 | 12,890.00 | 12,890.00 | 2.87% | 29,965 |
| Sep 9, 2025 | 12,570.00 | 12,600.00 | 12,500.00 | 12,530.00 | 12,530.00 | -0.32% | 2,616 |
| Sep 8, 2025 | 12,580.00 | 12,590.00 | 12,520.00 | 12,570.00 | 12,570.00 | -0.08% | 7,028 |
| Sep 5, 2025 | 12,590.00 | 12,590.00 | 12,520.00 | 12,580.00 | 12,580.00 | - | 8,152 |
| Sep 4, 2025 | 12,500.00 | 12,580.00 | 12,450.00 | 12,580.00 | 12,580.00 | 0.80% | 8,439 |
| Sep 3, 2025 | 12,540.00 | 12,540.00 | 12,350.00 | 12,480.00 | 12,480.00 | -0.08% | 6,999 |
| Sep 2, 2025 | 12,380.00 | 12,500.00 | 12,380.00 | 12,490.00 | 12,490.00 | 0.89% | 5,925 |
| Sep 1, 2025 | 12,320.00 | 12,450.00 | 12,310.00 | 12,380.00 | 12,380.00 | - | 5,028 |
| Aug 29, 2025 | 12,420.00 | 12,470.00 | 12,360.00 | 12,380.00 | 12,380.00 | -0.32% | 8,435 |
| Aug 28, 2025 | 12,380.00 | 12,450.00 | 12,280.00 | 12,420.00 | 12,420.00 | 0.32% | 12,072 |
| Aug 27, 2025 | 12,380.00 | 12,430.00 | 12,280.00 | 12,380.00 | 12,380.00 | - | 5,273 |
| Aug 26, 2025 | 12,420.00 | 12,420.00 | 12,310.00 | 12,380.00 | 12,380.00 | -0.16% | 1,822 |
| Aug 25, 2025 | 12,400.00 | 12,490.00 | 12,330.00 | 12,400.00 | 12,400.00 | 0.32% | 4,207 |
| Aug 22, 2025 | 12,370.00 | 12,380.00 | 12,180.00 | 12,360.00 | 12,360.00 | -0.08% | 6,442 |
| Aug 21, 2025 | 12,370.00 | 12,420.00 | 12,235.00 | 12,370.00 | 12,370.00 | - | 11,859 |
| Aug 20, 2025 | 12,160.00 | 12,380.00 | 12,020.00 | 12,370.00 | 12,370.00 | 1.23% | 13,097 |
| Aug 19, 2025 | 12,360.00 | 12,370.00 | 12,100.00 | 12,220.00 | 12,220.00 | -1.21% | 14,220 |
| Aug 18, 2025 | 12,580.00 | 12,580.00 | 12,120.00 | 12,370.00 | 12,370.00 | -2.29% | 26,588 |
| Aug 14, 2025 | 12,560.00 | 12,790.00 | 12,450.00 | 12,660.00 | 12,660.00 | 0.64% | 18,460 |
| Aug 13, 2025 | 12,840.00 | 12,840.00 | 12,480.00 | 12,580.00 | 12,580.00 | -0.87% | 5,665 |
| Aug 12, 2025 | 12,700.00 | 12,790.00 | 12,640.00 | 12,690.00 | 12,690.00 | -0.08% | 7,054 |
| Aug 11, 2025 | 12,730.00 | 12,770.00 | 12,500.00 | 12,700.00 | 12,700.00 | - | 8,835 |
| Aug 8, 2025 | 12,750.00 | 12,800.00 | 12,550.00 | 12,700.00 | 12,700.00 | 1.03% | 10,493 |
| Aug 7, 2025 | 12,590.00 | 12,700.00 | 12,500.00 | 12,570.00 | 12,570.00 | -0.16% | 7,438 |
| Aug 6, 2025 | 12,600.00 | 12,690.00 | 12,490.00 | 12,590.00 | 12,590.00 | -0.08% | 9,949 |
| Aug 5, 2025 | 12,540.00 | 12,690.00 | 12,510.00 | 12,600.00 | 12,600.00 | 0.48% | 8,894 |
| Aug 4, 2025 | 12,250.00 | 12,600.00 | 12,250.00 | 12,540.00 | 12,540.00 | 2.37% | 7,090 |
| Aug 1, 2025 | 12,770.00 | 12,770.00 | 12,230.00 | 12,250.00 | 12,250.00 | -3.47% | 31,963 |
| Jul 31, 2025 | 12,530.00 | 12,750.00 | 12,460.00 | 12,690.00 | 12,690.00 | 1.36% | 13,319 |
| Jul 30, 2025 | 12,550.00 | 12,590.00 | 12,440.00 | 12,520.00 | 12,520.00 | -0.24% | 23,759 |
| Jul 29, 2025 | 12,620.00 | 12,840.00 | 12,500.00 | 12,550.00 | 12,550.00 | -0.63% | 15,495 |
| Jul 28, 2025 | 12,630.00 | 12,640.00 | 12,450.00 | 12,630.00 | 12,630.00 | -0.08% | 12,582 |
| Jul 25, 2025 | 12,790.00 | 12,900.00 | 12,550.00 | 12,640.00 | 12,640.00 | -1.17% | 25,803 |