Skip to main content
logo
Winhitech Co., Ltd. (KOSDAQ:192390)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,185.00
+5.00 (0.23%)
At close: Jan 23, 2026

Winhitech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Dec 4, 20252,220.002,290.002,205.002,235.002,204.17-23,042
Dec 3, 20252,135.002,295.002,130.002,235.002,204.173.71%33,317
Dec 2, 20252,065.002,175.002,065.002,155.002,125.284.36%22,110
Dec 1, 20252,050.002,080.002,050.002,065.002,036.520.49%18,590
Nov 28, 20252,045.002,085.002,045.002,055.002,026.660.49%32,017
Nov 27, 20252,080.002,090.002,040.002,045.002,016.79-1.45%46,013
Nov 26, 20252,075.002,100.002,040.002,075.002,046.38-39,730
Nov 25, 20252,090.002,125.002,035.002,075.002,046.38-0.95%30,409
Nov 24, 20252,105.002,155.002,070.002,095.002,066.10-0.95%40,597
Nov 21, 20252,120.002,145.002,115.002,115.002,085.83-1.17%8,849
Nov 20, 20252,100.002,160.002,100.002,140.002,110.481.66%9,180
Nov 19, 20252,130.002,155.002,100.002,105.002,075.97-1.17%11,908
Nov 18, 20252,150.002,180.002,130.002,130.002,100.62-2.52%10,457
Nov 17, 20252,220.002,220.002,170.002,185.002,154.86-1.80%11,226
Nov 14, 20252,295.002,295.002,200.002,225.002,194.31-3.05%14,556
Nov 13, 20252,215.002,300.002,215.002,295.002,263.343.61%12,836
Nov 12, 20252,180.002,220.002,175.002,215.002,184.452.07%15,102