Skip to main content
logo
Winhitech Co., Ltd. (KOSDAQ:192390)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,705.00
-15.00 (-0.55%)
Last updated: Sep 18, 2025, 2:47 PM KST

Winhitech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 18, 20252,690.002,725.002,690.002,705.00--0.55%10,906
Sep 17, 20252,665.002,720.002,650.002,720.00-2.06%19,922
Sep 16, 20252,700.002,705.002,655.002,665.00--1.30%13,973
Sep 15, 20252,700.002,715.002,660.002,700.00--0.55%34,194
Sep 12, 20252,720.002,730.002,665.002,715.00--0.18%26,325
Sep 11, 20252,635.002,720.002,630.002,720.00-2.64%31,178
Sep 10, 20252,660.002,700.002,610.002,650.00--0.38%21,165
Sep 9, 20252,665.002,700.002,610.002,660.00--0.19%37,922
Sep 8, 20252,625.002,680.002,620.002,665.00-1.72%33,812
Sep 5, 20252,605.002,625.002,600.002,620.00-0.19%25,910
Sep 4, 20252,610.002,650.002,580.002,615.00-0.77%14,545
Sep 3, 20252,600.002,645.002,570.002,595.00-0.78%16,533
Sep 2, 20252,560.002,605.002,560.002,575.00--0.19%26,225
Sep 1, 20252,645.002,650.002,570.002,580.00--1.71%51,345
Aug 29, 20252,625.002,655.002,610.002,625.00--22,006
Aug 28, 20252,645.002,655.002,615.002,625.00--0.76%30,959
Aug 27, 20252,645.002,680.002,620.002,645.00--0.19%32,135
Aug 26, 20252,655.002,830.002,645.002,650.00--0.38%260,468
Aug 25, 20252,670.002,720.002,650.002,660.00--0.37%19,367
Aug 22, 20252,670.002,720.002,650.002,670.00--13,672
Aug 21, 20252,650.002,685.002,645.002,670.00-0.75%10,850
Aug 20, 20252,700.002,700.002,605.002,650.00--1.85%84,842
Aug 19, 20252,730.002,745.002,690.002,700.00--1.64%26,635
Aug 18, 20252,750.002,810.002,710.002,745.00--0.54%19,870
Aug 14, 20252,790.002,810.002,725.002,760.00--0.72%32,289
Aug 13, 20252,770.002,820.002,765.002,780.00--0.36%33,245
Aug 12, 20252,765.002,820.002,760.002,790.00-0.36%33,181
Aug 11, 20252,775.002,805.002,745.002,780.00--0.54%35,280
Aug 8, 20252,765.002,820.002,745.002,795.00-1.08%42,176
Aug 7, 20252,800.002,800.002,740.002,765.00-0.36%36,475
Aug 6, 20252,730.002,780.002,715.002,755.00-0.73%60,332
Aug 5, 20252,700.002,780.002,700.002,735.00-1.30%84,385
Aug 4, 20252,690.002,725.002,660.002,700.00-1.50%65,083
Aug 1, 20252,770.002,790.002,660.002,660.00--5.00%316,202
Jul 31, 20252,820.002,870.002,785.002,800.00--1.41%151,064
Jul 30, 20252,825.002,845.002,800.002,840.00--0.18%167,102
Jul 29, 20252,870.002,880.002,770.002,845.00--0.18%216,968
Jul 28, 20252,905.002,965.002,810.002,850.00--1.89%475,509
Jul 25, 20252,995.003,620.002,860.002,905.00-3.75%8,467,467
Jul 24, 20252,830.002,830.002,795.002,800.00--0.71%73,054
Jul 23, 20252,815.002,850.002,755.002,820.00-0.18%65,316
Jul 22, 20252,850.002,875.002,805.002,815.00--1.23%36,560
Jul 21, 20252,850.002,890.002,805.002,850.00-0.35%48,513
Jul 18, 20252,850.002,850.002,820.002,840.00--14,498
Jul 17, 20252,845.002,860.002,810.002,840.00-0.35%32,693
Jul 16, 20252,870.002,870.002,820.002,830.00--1.39%17,202
Jul 15, 20252,860.002,880.002,835.002,870.00-0.53%10,441
Jul 14, 20252,870.002,885.002,850.002,855.00--7,345
Jul 11, 20252,860.002,980.002,825.002,855.00--67,502
Jul 10, 20252,845.002,865.002,815.002,855.00-1.60%18,564