Skip to main content
logo
Winhitech Co., Ltd. (KOSDAQ:192390)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,500.00
-30.00 (-1.19%)
At close: Oct 10, 2025

Winhitech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 20252,530.002,780.002,430.002,500.002,500.00-1.19%285,655
Oct 2, 20252,430.002,550.002,430.002,530.002,530.004.12%41,987
Oct 1, 20252,410.002,450.002,375.002,430.002,430.001.04%83,125
Sep 30, 20252,525.002,575.002,405.002,405.002,405.00-4.75%152,755
Sep 29, 20252,505.002,575.002,505.002,525.002,525.000.20%25,940
Sep 26, 20252,580.002,580.002,510.002,520.002,520.00-2.33%38,342
Sep 25, 20252,620.002,625.002,565.002,580.002,580.00-1.71%48,287
Sep 24, 20252,620.002,640.002,585.002,625.002,625.00-0.57%38,384
Sep 23, 20252,700.002,715.002,625.002,640.002,640.00-2.22%40,975
Sep 22, 20252,675.002,720.002,660.002,700.002,700.000.93%9,344
Sep 19, 20252,730.002,730.002,675.002,675.002,675.00-1.65%21,006
Sep 18, 20252,690.002,725.002,690.002,720.002,720.00-13,569
Sep 17, 20252,665.002,720.002,650.002,720.002,720.002.06%19,922
Sep 16, 20252,700.002,705.002,655.002,665.002,665.00-1.30%13,973
Sep 15, 20252,700.002,715.002,660.002,700.002,700.00-0.55%34,194
Sep 12, 20252,720.002,730.002,665.002,715.002,715.00-0.18%26,325
Sep 11, 20252,635.002,720.002,630.002,720.002,720.002.64%31,178
Sep 10, 20252,660.002,700.002,610.002,650.002,650.00-0.38%21,165
Sep 9, 20252,665.002,700.002,610.002,660.002,660.00-0.19%37,922
Sep 8, 20252,625.002,680.002,620.002,665.002,665.001.72%33,812
Sep 5, 20252,605.002,625.002,600.002,620.002,620.000.19%25,910
Sep 4, 20252,610.002,650.002,580.002,615.002,615.000.77%14,545
Sep 3, 20252,600.002,645.002,570.002,595.002,595.000.78%16,533
Sep 2, 20252,560.002,605.002,560.002,575.002,575.00-0.19%26,225
Sep 1, 20252,645.002,650.002,570.002,580.002,580.00-1.71%51,345
Aug 29, 20252,625.002,655.002,610.002,625.002,625.00-22,006
Aug 28, 20252,645.002,655.002,615.002,625.002,625.00-0.76%30,959
Aug 27, 20252,645.002,680.002,620.002,645.002,645.00-0.19%32,135
Aug 26, 20252,655.002,830.002,645.002,650.002,650.00-0.38%260,468
Aug 25, 20252,670.002,720.002,650.002,660.002,660.00-0.37%19,367
Aug 22, 20252,670.002,720.002,650.002,670.002,670.00-13,672
Aug 21, 20252,650.002,685.002,645.002,670.002,670.000.75%10,850
Aug 20, 20252,700.002,700.002,605.002,650.002,650.00-1.85%84,842
Aug 19, 20252,730.002,745.002,690.002,700.002,700.00-1.64%26,635
Aug 18, 20252,750.002,810.002,710.002,745.002,745.00-0.54%19,870
Aug 14, 20252,790.002,810.002,725.002,760.002,760.00-0.72%32,289
Aug 13, 20252,770.002,820.002,765.002,780.002,780.00-0.36%33,245
Aug 12, 20252,765.002,820.002,760.002,790.002,790.000.36%33,181
Aug 11, 20252,775.002,805.002,745.002,780.002,780.00-0.54%35,280
Aug 8, 20252,765.002,820.002,745.002,795.002,795.001.08%42,176
Aug 7, 20252,800.002,800.002,740.002,765.002,765.000.36%36,475
Aug 6, 20252,730.002,780.002,715.002,755.002,755.000.73%60,332
Aug 5, 20252,700.002,780.002,700.002,735.002,735.001.30%84,385
Aug 4, 20252,690.002,725.002,660.002,700.002,700.001.50%65,083
Aug 1, 20252,770.002,790.002,660.002,660.002,660.00-5.00%316,202
Jul 31, 20252,820.002,870.002,785.002,800.002,800.00-1.41%151,064
Jul 30, 20252,825.002,845.002,800.002,840.002,840.00-0.18%167,102
Jul 29, 20252,870.002,880.002,770.002,845.002,845.00-0.18%216,968
Jul 28, 20252,905.002,965.002,810.002,850.002,850.00-1.89%475,509
Jul 25, 20252,995.003,620.002,860.002,905.002,905.003.75%8,467,467