Skip to main content
logo
Winhitech Co., Ltd. (KOSDAQ:192390)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,130.00
-25.00 (-1.16%)
At close: Feb 20, 2026

Winhitech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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