Winhitech Co., Ltd. (KOSDAQ:192390)
South Korea · Delayed Price · Currency is KRW 1,817.00
+25.00 (1.40%)
At close: May 14, 2026
Winhitech Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 15, 2026 | 1,836.00 | 1,854.00 | 1,798.00 | 1,815.00 | - | -0.11% | 23,736 |
| May 14, 2026 | 1,790.00 | 1,824.00 | 1,765.00 | 1,817.00 | - | 1.40% | 14,139 |
| May 13, 2026 | 1,800.00 | 1,820.00 | 1,777.00 | 1,792.00 | - | -0.44% | 30,135 |
| May 12, 2026 | 1,820.00 | 1,861.00 | 1,756.00 | 1,800.00 | - | -0.77% | 43,582 |
| May 11, 2026 | 1,984.00 | 1,984.00 | 1,785.00 | 1,814.00 | - | -4.78% | 70,482 |
| May 8, 2026 | 1,921.00 | 1,923.00 | 1,889.00 | 1,905.00 | - | -2.31% | 10,665 |
| May 7, 2026 | 1,861.00 | 1,950.00 | 1,860.00 | 1,950.00 | - | 3.72% | 23,479 |
| May 6, 2026 | 1,893.00 | 1,901.00 | 1,860.00 | 1,880.00 | - | -1.62% | 43,608 |
| May 4, 2026 | 1,943.00 | 1,952.00 | 1,910.00 | 1,911.00 | - | -2.45% | 55,919 |
| Apr 30, 2026 | 1,949.00 | 1,979.00 | 1,920.00 | 1,959.00 | - | 0.51% | 47,862 |
| Apr 29, 2026 | 1,999.00 | 2,000.00 | 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 | - | 1.48% | 66,609 |
| Apr 27, 2026 | 1,995.00 | 2,015.00 | 1,935.00 | 1,958.00 | - | -1.85% | 146,938 |
| Apr 24, 2026 | 2,005.00 | 2,005.00 | 1,978.00 | 1,995.00 | - | -0.50% | 71,768 |
| Apr 23, 2026 | 2,005.00 | 2,035.00 | 1,987.00 | 2,005.00 | - | - | 36,904 |
| Apr 22, 2026 | 2,130.00 | 2,130.00 | 1,999.00 | 2,005.00 | - | -4.07% | 94,891 |
| Apr 21, 2026 | 2,130.00 | 2,130.00 | 2,050.00 | 2,090.00 | - | - | 17,186 |
| Apr 20, 2026 | 2,120.00 | 2,120.00 | 2,050.00 | 2,090.00 | - | 0.97% | 18,235 |
| Apr 17, 2026 | 2,070.00 | 2,130.00 | 2,055.00 | 2,070.00 | - | 0.49% | 8,444 |
| Apr 16, 2026 | 2,115.00 | 2,115.00 | 2,055.00 | 2,060.00 | - | 0.24% | 12,717 |
| Apr 15, 2026 | 2,100.00 | 2,100.00 | 2,020.00 | 2,055.00 | - | -0.24% | 15,204 |
| Apr 14, 2026 | 2,015.00 | 2,080.00 | 2,005.00 | 2,060.00 | - | 2.74% | 28,472 |
| Apr 13, 2026 | 2,030.00 | 2,235.00 | 1,990.00 | 2,005.00 | - | -1.23% | 171,887 |
| Apr 10, 2026 | 2,090.00 | 2,090.00 | 1,910.00 | 2,030.00 | - | -0.25% | 38,578 |
| Apr 9, 2026 | 2,095.00 | 2,095.00 | 1,986.00 | 2,035.00 | - | -0.49% | 10,083 |
| Apr 8, 2026 | 2,015.00 | 2,050.00 | 1,991.00 | 2,045.00 | - | 2.87% | 29,709 |
| Apr 7, 2026 | 1,980.00 | 1,992.00 | 1,950.00 | 1,988.00 | - | -0.20% | 50,472 |
| Apr 6, 2026 | 2,005.00 | 2,005.00 | 1,950.00 | 1,992.00 | - | -0.65% | 14,321 |
| Apr 3, 2026 | 1,971.00 | 2,070.00 | 1,971.00 | 2,005.00 | - | 1.26% | 11,411 |
| Apr 2, 2026 | 2,100.00 | 2,100.00 | 1,942.00 | 1,980.00 | - | -4.35% | 53,456 |
| Apr 1, 2026 | 2,040.00 | 2,095.00 | 2,010.00 | 2,070.00 | - | 2.48% | 23,339 |
| Mar 31, 2026 | 2,030.00 | 2,035.00 | 1,991.00 | 2,020.00 | - | -0.49% | 22,038 |
| Mar 30, 2026 | 1,998.00 | 2,080.00 | 1,977.00 | 2,030.00 | - | 1.00% | 23,477 |
| Mar 27, 2026 | 2,010.00 | 2,040.00 | 1,970.00 | 2,010.00 | - | - | 12,097 |
| Mar 26, 2026 | 2,035.00 | 2,100.00 | 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 | - | 1.50% | 7,227 |
| Mar 24, 2026 | 1,942.00 | 2,010.00 | 1,942.00 | 2,005.00 | - | - | 33,061 |
| Mar 23, 2026 | 2,040.00 | 2,045.00 | 1,995.00 | 2,005.00 | - | -1.96% | 27,471 |
| Mar 20, 2026 | 2,045.00 | 2,120.00 | 2,020.00 | 2,045.00 | - | - | 7,277 |
| Mar 19, 2026 | 2,050.00 | 2,090.00 | 2,035.00 | 2,045.00 | - | -0.24% | 10,915 |
| Mar 18, 2026 | 2,060.00 | 2,100.00 | 2,050.00 | 2,050.00 | - | -0.49% | 7,025 |
| Mar 17, 2026 | 2,075.00 | 2,100.00 | 2,050.00 | 2,060.00 | - | -0.24% | 7,912 |
| Mar 16, 2026 | 2,060.00 | 2,105.00 | 2,020.00 | 2,065.00 | - | 0.24% | 12,919 |
| Mar 13, 2026 | 2,025.00 | 2,095.00 | 2,010.00 | 2,060.00 | - | 0.98% | 66,635 |
| Mar 12, 2026 | 1,994.00 | 2,040.00 | 1,976.00 | 2,040.00 | - | 2.31% | 5,729 |
| Mar 11, 2026 | 1,984.00 | 2,045.00 | 1,984.00 | 1,994.00 | - | -0.30% | 15,287 |
| Mar 10, 2026 | 1,891.00 | 2,035.00 | 1,891.00 | 2,000.00 | - | 5.82% | 19,827 |
| Mar 9, 2026 | 2,015.00 | 2,015.00 | 1,844.00 | 1,890.00 | - | -6.44% | 38,540 |
| Mar 6, 2026 | 1,971.00 | 2,050.00 | 1,971.00 | 2,020.00 | - | 1.00% | 10,598 |
| Mar 5, 2026 | 1,950.00 | 2,025.00 | 1,950.00 | 2,000.00 | - | 5.26% | 27,184 |