Winhitech Co., Ltd. (KOSDAQ:192390)
South Korea · Delayed Price · Currency is KRW 1,589.00
-48.00 (-2.93%)
At close: Jun 30, 2026
Winhitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1,623.00 | 1,636.00 | 1,511.00 | 1,589.00 | 1,589.00 | -2.93% | 78,152 |
| Jun 29, 2026 | 1,466.00 | 1,676.00 | 1,466.00 | 1,637.00 | 1,637.00 | 2.57% | 32,650 |
| Jun 26, 2026 | 1,615.00 | 1,660.00 | 1,560.00 | 1,596.00 | 1,596.00 | -3.91% | 28,761 |
| Jun 25, 2026 | 1,612.00 | 1,739.00 | 1,612.00 | 1,661.00 | 1,661.00 | 3.04% | 34,398 |
| Jun 24, 2026 | 1,594.00 | 1,708.00 | 1,594.00 | 1,612.00 | 1,612.00 | 1.13% | 29,032 |
| Jun 23, 2026 | 1,710.00 | 1,749.00 | 1,425.00 | 1,594.00 | 1,594.00 | -6.78% | 69,152 |
| Jun 22, 2026 | 1,659.00 | 1,850.00 | 1,659.00 | 1,710.00 | 1,710.00 | -1.95% | 23,807 |
| Jun 19, 2026 | 1,814.00 | 1,887.00 | 1,710.00 | 1,744.00 | 1,744.00 | -3.86% | 50,279 |
| Jun 18, 2026 | 1,898.00 | 1,898.00 | 1,813.00 | 1,814.00 | 1,814.00 | -2.42% | 13,953 |
| Jun 17, 2026 | 1,864.00 | 1,880.00 | 1,769.00 | 1,859.00 | 1,859.00 | -1.12% | 24,329 |
| Jun 16, 2026 | 1,879.00 | 1,890.00 | 1,835.00 | 1,880.00 | 1,880.00 | 1.46% | 21,388 |
| Jun 15, 2026 | 1,860.00 | 1,890.00 | 1,794.00 | 1,853.00 | 1,853.00 | 0.43% | 26,727 |
| Jun 12, 2026 | 1,840.00 | 1,874.00 | 1,794.00 | 1,845.00 | 1,845.00 | 0.27% | 49,872 |
| Jun 11, 2026 | 1,780.00 | 1,880.00 | 1,731.00 | 1,840.00 | 1,840.00 | 3.37% | 74,430 |
| Jun 10, 2026 | 1,857.00 | 1,857.00 | 1,695.00 | 1,780.00 | 1,780.00 | 0.11% | 33,063 |
| Jun 9, 2026 | 1,854.00 | 1,854.00 | 1,712.00 | 1,778.00 | 1,778.00 | -0.61% | 24,126 |
| Jun 8, 2026 | 1,812.00 | 1,858.00 | 1,758.00 | 1,789.00 | 1,789.00 | -1.27% | 67,192 |
| Jun 5, 2026 | 1,795.00 | 1,863.00 | 1,626.00 | 1,812.00 | 1,812.00 | 4.80% | 127,451 |
| Jun 4, 2026 | 1,520.00 | 1,861.00 | 1,513.00 | 1,729.00 | 1,729.00 | 14.50% | 604,355 |
| Jun 2, 2026 | 1,414.00 | 1,617.00 | 1,344.00 | 1,510.00 | 1,510.00 | 6.79% | 383,167 |
| Jun 1, 2026 | 1,517.00 | 1,598.00 | 1,394.00 | 1,414.00 | 1,414.00 | -6.79% | 61,090 |
| May 29, 2026 | 1,592.00 | 1,610.00 | 1,495.00 | 1,517.00 | 1,517.00 | -4.71% | 42,315 |
| May 28, 2026 | 1,695.00 | 1,695.00 | 1,543.00 | 1,592.00 | 1,592.00 | -6.08% | 79,726 |
| May 27, 2026 | 1,784.00 | 1,809.00 | 1,680.00 | 1,695.00 | 1,695.00 | -5.78% | 49,684 |
| May 26, 2026 | 1,820.00 | 1,838.00 | 1,750.00 | 1,799.00 | 1,799.00 | -1.15% | 37,802 |
| May 22, 2026 | 1,820.00 | 1,820.00 | 1,776.00 | 1,820.00 | 1,820.00 | 1.51% | 22,669 |
| May 21, 2026 | 1,744.00 | 1,841.00 | 1,744.00 | 1,793.00 | 1,793.00 | 2.22% | 30,992 |
| May 20, 2026 | 1,803.00 | 1,856.00 | 1,748.00 | 1,754.00 | 1,754.00 | -5.04% | 49,157 |
| May 19, 2026 | 1,837.00 | 1,867.00 | 1,815.00 | 1,847.00 | 1,847.00 | -1.12% | 7,041 |
| May 18, 2026 | 1,815.00 | 1,933.00 | 1,737.00 | 1,868.00 | 1,868.00 | 2.92% | 19,230 |
| May 15, 2026 | 1,836.00 | 1,854.00 | 1,798.00 | 1,815.00 | 1,815.00 | -0.11% | 23,736 |
| May 14, 2026 | 1,790.00 | 1,824.00 | 1,765.00 | 1,817.00 | 1,817.00 | 1.40% | 14,139 |
| May 13, 2026 | 1,800.00 | 1,820.00 | 1,777.00 | 1,792.00 | 1,792.00 | -0.44% | 30,135 |
| May 12, 2026 | 1,820.00 | 1,861.00 | 1,756.00 | 1,800.00 | 1,800.00 | -0.77% | 43,582 |
| May 11, 2026 | 1,984.00 | 1,984.00 | 1,785.00 | 1,814.00 | 1,814.00 | -4.78% | 70,482 |
| May 8, 2026 | 1,921.00 | 1,923.00 | 1,889.00 | 1,905.00 | 1,905.00 | -2.31% | 10,665 |
| May 7, 2026 | 1,861.00 | 1,950.00 | 1,860.00 | 1,950.00 | 1,950.00 | 3.72% | 23,479 |
| May 6, 2026 | 1,893.00 | 1,901.00 | 1,860.00 | 1,880.00 | 1,880.00 | -1.62% | 43,608 |
| May 4, 2026 | 1,943.00 | 1,952.00 | 1,910.00 | 1,911.00 | 1,911.00 | -2.45% | 55,919 |
| Apr 30, 2026 | 1,949.00 | 1,979.00 | 1,920.00 | 1,959.00 | 1,959.00 | 0.51% | 47,862 |
| Apr 29, 2026 | 1,999.00 | 2,000.00 | 1,949.00 | 1,949.00 | 1,949.00 | -1.91% | 29,993 |
| Apr 28, 2026 | 1,942.00 | 1,992.00 | 1,917.00 | 1,987.00 | 1,987.00 | 1.48% | 66,609 |
| Apr 27, 2026 | 1,995.00 | 2,015.00 | 1,935.00 | 1,958.00 | 1,958.00 | -1.85% | 146,938 |
| Apr 24, 2026 | 2,005.00 | 2,005.00 | 1,978.00 | 1,995.00 | 1,995.00 | -0.50% | 71,768 |
| Apr 23, 2026 | 2,005.00 | 2,035.00 | 1,987.00 | 2,005.00 | 2,005.00 | - | 36,904 |
| Apr 22, 2026 | 2,130.00 | 2,130.00 | 1,999.00 | 2,005.00 | 2,005.00 | -4.07% | 94,891 |
| Apr 21, 2026 | 2,130.00 | 2,130.00 | 2,050.00 | 2,090.00 | 2,090.00 | - | 17,186 |
| Apr 20, 2026 | 2,120.00 | 2,120.00 | 2,050.00 | 2,090.00 | 2,090.00 | 0.97% | 18,235 |
| Apr 17, 2026 | 2,070.00 | 2,130.00 | 2,055.00 | 2,070.00 | 2,070.00 | 0.49% | 8,444 |
| Apr 16, 2026 | 2,115.00 | 2,115.00 | 2,055.00 | 2,060.00 | 2,060.00 | 0.24% | 12,717 |