WINS Technet Co., Ltd. (KOSDAQ:136540)
South Korea · Delayed Price · Currency is KRW 10,310
+40 (0.39%)
At close: Aug 3, 2026
WINS Technet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 10,250.00 | 10,680.00 | 10,250.00 | 10,670.00 | 10,670.00 | 3.49% | 18,778 |
| Aug 3, 2026 | 10,270.00 | 10,450.00 | 10,200.00 | 10,310.00 | 10,310.00 | 0.39% | 23,251 |
| Jul 31, 2026 | 10,220.00 | 10,290.00 | 10,110.00 | 10,270.00 | 10,270.00 | 1.99% | 10,383 |
| Jul 30, 2026 | 9,910.00 | 10,330.00 | 9,910.00 | 10,070.00 | 10,070.00 | 0.20% | 23,470 |
| Jul 29, 2026 | 10,110.00 | 10,320.00 | 9,870.00 | 10,050.00 | 10,050.00 | -1.57% | 31,848 |
| Jul 28, 2026 | 10,400.00 | 10,440.00 | 10,110.00 | 10,210.00 | 10,210.00 | -1.83% | 14,324 |
| Jul 27, 2026 | 10,480.00 | 10,580.00 | 10,340.00 | 10,400.00 | 10,400.00 | - | 5,657 |
| Jul 24, 2026 | 10,400.00 | 10,630.00 | 10,350.00 | 10,400.00 | 10,400.00 | - | 27,225 |
| Jul 23, 2026 | 10,280.00 | 10,400.00 | 10,210.00 | 10,400.00 | 10,400.00 | 1.96% | 15,960 |
| Jul 22, 2026 | 10,130.00 | 10,430.00 | 10,130.00 | 10,200.00 | 10,200.00 | 0.89% | 27,251 |
| Jul 21, 2026 | 10,180.00 | 10,260.00 | 10,050.00 | 10,110.00 | 10,110.00 | -0.79% | 24,732 |
| Jul 20, 2026 | 10,310.00 | 10,310.00 | 10,040.00 | 10,190.00 | 10,190.00 | -1.16% | 9,398 |
| Jul 16, 2026 | 10,470.00 | 10,470.00 | 10,270.00 | 10,310.00 | 10,310.00 | -1.62% | 14,600 |
| Jul 15, 2026 | 10,250.00 | 10,500.00 | 10,170.00 | 10,480.00 | 10,480.00 | 2.75% | 12,708 |
| Jul 14, 2026 | 10,190.00 | 10,350.00 | 10,090.00 | 10,200.00 | 10,200.00 | 0.10% | 7,938 |
| Jul 13, 2026 | 10,600.00 | 10,620.00 | 10,180.00 | 10,190.00 | 10,190.00 | -3.60% | 11,803 |
| Jul 10, 2026 | 10,100.00 | 10,640.00 | 10,100.00 | 10,570.00 | 10,570.00 | 4.86% | 15,700 |
| Jul 9, 2026 | 10,210.00 | 10,340.00 | 10,060.00 | 10,080.00 | 10,080.00 | -1.75% | 26,816 |
| Jul 8, 2026 | 10,430.00 | 10,510.00 | 10,120.00 | 10,260.00 | 10,260.00 | -1.72% | 30,934 |
| Jul 7, 2026 | 10,310.00 | 10,530.00 | 10,250.00 | 10,440.00 | 10,440.00 | 0.87% | 12,032 |
| Jul 6, 2026 | 10,350.00 | 10,580.00 | 10,320.00 | 10,350.00 | 10,350.00 | -0.96% | 22,109 |
| Jul 3, 2026 | 10,250.00 | 10,460.00 | 10,200.00 | 10,450.00 | 10,450.00 | 1.06% | 32,628 |
| Jul 2, 2026 | 10,420.00 | 10,640.00 | 10,320.00 | 10,340.00 | 10,340.00 | -2.36% | 16,166 |
| Jul 1, 2026 | 10,500.00 | 10,630.00 | 10,350.00 | 10,590.00 | 10,590.00 | 2.22% | 7,392 |
| Jun 30, 2026 | 10,450.00 | 10,580.00 | 10,330.00 | 10,360.00 | 10,360.00 | -1.99% | 16,812 |
| Jun 29, 2026 | 10,060.00 | 10,570.00 | 10,060.00 | 10,570.00 | 10,570.00 | 3.83% | 15,762 |
| Jun 26, 2026 | 10,010.00 | 10,180.00 | 9,910.00 | 10,180.00 | 10,180.00 | 1.09% | 39,641 |
| Jun 25, 2026 | 10,020.00 | 10,200.00 | 10,020.00 | 10,070.00 | 10,070.00 | 0.60% | 23,590 |
| Jun 24, 2026 | 10,000.00 | 10,200.00 | 9,960.00 | 10,010.00 | 10,010.00 | 0.30% | 36,742 |
| Jun 23, 2026 | 10,280.00 | 10,360.00 | 9,980.00 | 9,980.00 | 9,980.00 | -3.11% | 42,090 |
| Jun 22, 2026 | 10,280.00 | 10,540.00 | 10,280.00 | 10,300.00 | 10,300.00 | -0.29% | 14,709 |
| Jun 19, 2026 | 10,700.00 | 10,700.00 | 10,280.00 | 10,330.00 | 10,330.00 | -2.46% | 36,348 |
| Jun 18, 2026 | 10,940.00 | 10,940.00 | 10,440.00 | 10,590.00 | 10,590.00 | -3.20% | 41,813 |
| Jun 17, 2026 | 11,000.00 | 11,000.00 | 10,850.00 | 10,940.00 | 10,940.00 | -0.55% | 25,454 |
| Jun 16, 2026 | 10,600.00 | 11,060.00 | 10,570.00 | 11,000.00 | 11,000.00 | 4.46% | 43,609 |
| Jun 15, 2026 | 10,520.00 | 10,670.00 | 10,500.00 | 10,530.00 | 10,530.00 | 0.67% | 27,009 |
| Jun 12, 2026 | 10,370.00 | 10,570.00 | 10,330.00 | 10,460.00 | 10,460.00 | 0.97% | 46,883 |
| Jun 11, 2026 | 10,180.00 | 10,430.00 | 10,050.00 | 10,360.00 | 10,360.00 | 1.77% | 17,956 |
| Jun 10, 2026 | 10,350.00 | 10,480.00 | 10,060.00 | 10,180.00 | 10,180.00 | -0.68% | 32,516 |
| Jun 9, 2026 | 9,990.00 | 10,310.00 | 9,990.00 | 10,250.00 | 10,250.00 | 2.91% | 32,402 |
| Jun 8, 2026 | 10,250.00 | 10,250.00 | 9,880.00 | 9,960.00 | 9,960.00 | -3.77% | 46,698 |
| Jun 5, 2026 | 10,410.00 | 10,440.00 | 10,250.00 | 10,350.00 | 10,350.00 | -1.24% | 21,998 |
| Jun 4, 2026 | 10,570.00 | 10,620.00 | 10,360.00 | 10,480.00 | 10,480.00 | -0.57% | 40,473 |
| Jun 2, 2026 | 10,460.00 | 10,570.00 | 10,150.00 | 10,540.00 | 10,540.00 | 1.84% | 40,332 |
| Jun 1, 2026 | 10,760.00 | 10,770.00 | 10,330.00 | 10,350.00 | 10,350.00 | -3.81% | 88,077 |
| May 29, 2026 | 10,950.00 | 11,040.00 | 10,700.00 | 10,760.00 | 10,760.00 | -1.56% | 33,589 |
| May 28, 2026 | 11,150.00 | 11,150.00 | 10,710.00 | 10,930.00 | 10,930.00 | -1.97% | 56,730 |
| May 27, 2026 | 11,160.00 | 11,410.00 | 10,910.00 | 11,150.00 | 11,150.00 | -1.50% | 99,964 |
| May 26, 2026 | 11,750.00 | 11,840.00 | 11,240.00 | 11,320.00 | 11,320.00 | -3.58% | 70,620 |
| May 22, 2026 | 11,600.00 | 11,900.00 | 11,600.00 | 11,740.00 | 11,740.00 | 3.44% | 46,535 |