WINS Technet Co., Ltd. (KOSDAQ:136540)
South Korea · Delayed Price · Currency is KRW 11,150
-170 (-1.50%)
At close: May 27, 2026
WINS Technet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 21, 2026 | 11,580.00 | 11,690.00 | 11,210.00 | 11,350.00 | 11,350.00 | 0.18% | 44,995 |
| May 20, 2026 | 11,780.00 | 11,780.00 | 11,290.00 | 11,330.00 | 11,330.00 | -3.49% | 52,985 |
| May 19, 2026 | 12,050.00 | 12,050.00 | 11,600.00 | 11,740.00 | 11,740.00 | -1.01% | 43,972 |
| May 18, 2026 | 12,240.00 | 12,340.00 | 11,600.00 | 11,860.00 | 11,860.00 | -3.10% | 67,883 |
| May 15, 2026 | 12,270.00 | 12,480.00 | 12,020.00 | 12,240.00 | 12,240.00 | -0.24% | 62,701 |
| May 14, 2026 | 12,280.00 | 12,310.00 | 12,100.00 | 12,270.00 | 12,270.00 | -0.08% | 54,002 |
| May 13, 2026 | 12,380.00 | 12,490.00 | 12,230.00 | 12,280.00 | 12,280.00 | -0.81% | 64,551 |
| May 12, 2026 | 12,630.00 | 12,750.00 | 12,170.00 | 12,380.00 | 12,380.00 | -1.90% | 97,388 |
| May 11, 2026 | 12,800.00 | 12,820.00 | 12,450.00 | 12,620.00 | 12,620.00 | -1.02% | 65,862 |
| May 8, 2026 | 12,600.00 | 12,780.00 | 12,540.00 | 12,750.00 | 12,750.00 | 0.39% | 45,557 |
| May 7, 2026 | 12,660.00 | 12,840.00 | 12,540.00 | 12,700.00 | 12,700.00 | 0.32% | 88,263 |
| May 6, 2026 | 12,750.00 | 12,890.00 | 12,450.00 | 12,660.00 | 12,660.00 | -0.55% | 110,393 |
| May 4, 2026 | 13,000.00 | 13,000.00 | 12,590.00 | 12,730.00 | 12,730.00 | -2.08% | 159,659 |
| Apr 30, 2026 | 13,060.00 | 13,410.00 | 12,830.00 | 13,000.00 | 13,000.00 | -0.38% | 206,399 |
| Apr 29, 2026 | 12,880.00 | 13,075.00 | 12,830.00 | 13,050.00 | 13,050.00 | 1.32% | 112,380 |
| Apr 28, 2026 | 13,100.00 | 13,110.00 | 12,840.00 | 12,880.00 | 12,880.00 | 0.16% | 161,591 |
| Apr 27, 2026 | 12,480.00 | 13,210.00 | 12,100.00 | 12,860.00 | 12,860.00 | 3.21% | 512,254 |
| Apr 24, 2026 | 12,300.00 | 12,630.00 | 12,150.00 | 12,460.00 | 12,460.00 | 2.47% | 180,806 |
| Apr 23, 2026 | 12,390.00 | 12,400.00 | 11,980.00 | 12,160.00 | 12,160.00 | -0.57% | 178,124 |
| Apr 22, 2026 | 12,440.00 | 12,440.00 | 11,930.00 | 12,230.00 | 12,230.00 | -1.69% | 206,943 |
| Apr 21, 2026 | 13,100.00 | 13,510.00 | 12,290.00 | 12,440.00 | 12,440.00 | -3.19% | 685,465 |
| Apr 20, 2026 | 12,050.00 | 14,580.00 | 11,820.00 | 12,850.00 | 12,850.00 | 7.08% | 2,076,082 |
| Apr 17, 2026 | 12,340.00 | 12,350.00 | 11,990.00 | 12,000.00 | 12,000.00 | -2.44% | 56,037 |
| Apr 16, 2026 | 12,400.00 | 12,720.00 | 12,100.00 | 12,300.00 | 12,300.00 | 3.27% | 228,021 |
| Apr 15, 2026 | 11,650.00 | 12,110.00 | 11,650.00 | 11,910.00 | 11,910.00 | 2.85% | 130,737 |
| Apr 14, 2026 | 11,480.00 | 11,630.00 | 11,460.00 | 11,580.00 | 11,580.00 | 1.31% | 23,800 |
| Apr 13, 2026 | 11,450.00 | 11,500.00 | 11,200.00 | 11,430.00 | 11,430.00 | -0.44% | 10,571 |
| Apr 10, 2026 | 11,250.00 | 11,500.00 | 11,250.00 | 11,480.00 | 11,480.00 | 2.04% | 18,235 |
| Apr 9, 2026 | 11,340.00 | 11,340.00 | 11,180.00 | 11,250.00 | 11,250.00 | -0.44% | 14,796 |
| Apr 8, 2026 | 11,330.00 | 11,350.00 | 11,220.00 | 11,300.00 | 11,300.00 | 0.89% | 11,004 |
| Apr 7, 2026 | 11,340.00 | 11,400.00 | 11,180.00 | 11,200.00 | 11,200.00 | -1.06% | 20,429 |
| Apr 6, 2026 | 11,370.00 | 11,370.00 | 11,250.00 | 11,320.00 | 11,320.00 | -0.09% | 20,763 |
| Apr 3, 2026 | 11,470.00 | 11,470.00 | 11,150.00 | 11,330.00 | 11,330.00 | 0.89% | 22,335 |
| Apr 2, 2026 | 11,650.00 | 11,820.00 | 11,180.00 | 11,230.00 | 11,230.00 | -3.11% | 29,621 |
| Apr 1, 2026 | 11,180.00 | 11,600.00 | 11,180.00 | 11,590.00 | 11,590.00 | 4.79% | 32,389 |
| Mar 31, 2026 | 11,220.00 | 11,270.00 | 11,010.00 | 11,060.00 | 11,060.00 | -1.43% | 22,730 |
| Mar 30, 2026 | 11,160.00 | 11,440.00 | 11,040.00 | 11,220.00 | 11,220.00 | -0.27% | 19,474 |
| Mar 27, 2026 | 11,440.00 | 11,440.00 | 11,160.00 | 11,250.00 | 11,250.00 | -1.14% | 19,747 |
| Mar 26, 2026 | 11,630.00 | 11,630.00 | 11,370.00 | 11,380.00 | 11,380.00 | -2.15% | 19,392 |
| Mar 25, 2026 | 11,630.00 | 11,790.00 | 11,450.00 | 11,630.00 | 11,630.00 | - | 19,469 |
| Mar 24, 2026 | 11,480.00 | 11,650.00 | 11,480.00 | 11,630.00 | 11,630.00 | 1.31% | 22,660 |
| Mar 23, 2026 | 11,510.00 | 11,650.00 | 11,400.00 | 11,480.00 | 11,480.00 | -1.46% | 20,344 |
| Mar 20, 2026 | 11,500.00 | 11,650.00 | 11,410.00 | 11,650.00 | 11,650.00 | 1.84% | 24,057 |
| Mar 19, 2026 | 11,470.00 | 11,480.00 | 11,230.00 | 11,440.00 | 11,440.00 | -0.69% | 12,354 |
| Mar 18, 2026 | 11,500.00 | 11,540.00 | 11,370.00 | 11,520.00 | 11,520.00 | 0.17% | 16,643 |
| Mar 17, 2026 | 11,570.00 | 11,680.00 | 11,420.00 | 11,500.00 | 11,500.00 | -0.61% | 8,287 |