Winhitech Co., Ltd. (KOSDAQ:192390)
South Korea · Delayed Price · Currency is KRW 1,812.00
+83.00 (4.80%)
At close: Jun 5, 2026
Winhitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 15, 2026 | 2,100.00 | 2,100.00 | 2,020.00 | 2,055.00 | 2,055.00 | -0.24% | 15,204 |
| Apr 14, 2026 | 2,015.00 | 2,080.00 | 2,005.00 | 2,060.00 | 2,060.00 | 2.74% | 28,472 |
| Apr 13, 2026 | 2,030.00 | 2,235.00 | 1,990.00 | 2,005.00 | 2,005.00 | -1.23% | 171,887 |
| Apr 10, 2026 | 2,090.00 | 2,090.00 | 1,910.00 | 2,030.00 | 2,030.00 | -0.25% | 38,578 |
| Apr 9, 2026 | 2,095.00 | 2,095.00 | 1,986.00 | 2,035.00 | 2,035.00 | -0.49% | 10,083 |
| Apr 8, 2026 | 2,015.00 | 2,050.00 | 1,991.00 | 2,045.00 | 2,045.00 | 2.87% | 29,709 |
| Apr 7, 2026 | 1,980.00 | 1,992.00 | 1,950.00 | 1,988.00 | 1,988.00 | -0.20% | 50,472 |
| Apr 6, 2026 | 2,005.00 | 2,005.00 | 1,950.00 | 1,992.00 | 1,992.00 | -0.65% | 14,321 |
| Apr 3, 2026 | 1,971.00 | 2,070.00 | 1,971.00 | 2,005.00 | 2,005.00 | 1.26% | 11,411 |
| Apr 2, 2026 | 2,100.00 | 2,100.00 | 1,942.00 | 1,980.00 | 1,980.00 | -4.35% | 53,456 |
| Apr 1, 2026 | 2,040.00 | 2,095.00 | 2,010.00 | 2,070.00 | 2,070.00 | 2.48% | 23,339 |
| Mar 31, 2026 | 2,030.00 | 2,035.00 | 1,991.00 | 2,020.00 | 2,020.00 | -0.49% | 22,038 |
| Mar 30, 2026 | 1,998.00 | 2,080.00 | 1,977.00 | 2,030.00 | 2,030.00 | 1.00% | 23,477 |
| Mar 27, 2026 | 2,010.00 | 2,040.00 | 1,970.00 | 2,010.00 | 2,010.00 | - | 12,097 |
| Mar 26, 2026 | 2,035.00 | 2,100.00 | 2,010.00 | 2,010.00 | 2,010.00 | -1.23% | 11,644 |
| Mar 25, 2026 | 2,000.00 | 2,055.00 | 2,000.00 | 2,035.00 | 2,035.00 | 1.50% | 7,227 |
| Mar 24, 2026 | 1,942.00 | 2,010.00 | 1,942.00 | 2,005.00 | 2,005.00 | - | 33,061 |