Winhitech Co., Ltd. (KOSDAQ:192390)
South Korea · Delayed Price · Currency is KRW 1,799.00
-11.00 (-0.61%)
At close: Sep 3, 2026
Winhitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 1,890.00 | 1,893.00 | 1,762.00 | 1,799.00 | 1,799.00 | -0.61% | 31,704 |
| Sep 2, 2026 | 1,826.00 | 1,849.00 | 1,792.00 | 1,810.00 | 1,810.00 | -0.88% | 15,078 |
| Sep 1, 2026 | 1,797.00 | 1,925.00 | 1,788.00 | 1,826.00 | 1,826.00 | 0.27% | 22,772 |
| Aug 31, 2026 | 1,745.00 | 1,827.00 | 1,735.00 | 1,821.00 | 1,821.00 | 4.36% | 50,973 |
| Aug 28, 2026 | 1,845.00 | 1,845.00 | 1,715.00 | 1,745.00 | 1,745.00 | -3.91% | 153,918 |
| Aug 27, 2026 | 1,930.00 | 1,930.00 | 1,790.00 | 1,816.00 | 1,816.00 | -0.60% | 17,533 |
| Aug 26, 2026 | 1,897.00 | 1,898.00 | 1,785.00 | 1,827.00 | 1,827.00 | -0.05% | 7,145 |
| Aug 25, 2026 | 1,799.00 | 1,839.00 | 1,798.00 | 1,828.00 | 1,828.00 | 0.49% | 12,432 |
| Aug 24, 2026 | 1,811.00 | 1,892.00 | 1,758.00 | 1,819.00 | 1,819.00 | 0.44% | 10,550 |
| Aug 21, 2026 | 1,838.00 | 1,900.00 | 1,740.00 | 1,811.00 | 1,811.00 | 1.74% | 41,388 |
| Aug 20, 2026 | 1,880.00 | 1,880.00 | 1,747.00 | 1,780.00 | 1,780.00 | 0.06% | 34,011 |
| Aug 19, 2026 | 1,795.00 | 1,831.00 | 1,745.00 | 1,779.00 | 1,779.00 | -0.89% | 18,614 |
| Aug 18, 2026 | 1,849.00 | 1,999.00 | 1,773.00 | 1,795.00 | 1,795.00 | -2.55% | 84,748 |
| Aug 14, 2026 | 1,900.00 | 1,900.00 | 1,798.00 | 1,842.00 | 1,842.00 | 0.16% | 10,728 |
| Aug 13, 2026 | 1,806.00 | 1,847.00 | 1,800.00 | 1,839.00 | 1,839.00 | 0.55% | 17,685 |
| Aug 12, 2026 | 1,847.00 | 1,847.00 | 1,818.00 | 1,829.00 | 1,829.00 | -0.97% | 3,018 |
| Aug 11, 2026 | 1,922.00 | 1,922.00 | 1,791.00 | 1,847.00 | 1,847.00 | 1.37% | 9,137 |
| Aug 10, 2026 | 1,809.00 | 1,848.00 | 1,772.00 | 1,822.00 | 1,822.00 | 0.72% | 20,625 |
| Aug 7, 2026 | 1,883.00 | 1,883.00 | 1,792.00 | 1,809.00 | 1,809.00 | 0.06% | 10,622 |
| Aug 6, 2026 | 1,883.00 | 1,883.00 | 1,779.00 | 1,808.00 | 1,808.00 | 0.06% | 12,164 |
| Aug 5, 2026 | 1,759.00 | 1,855.00 | 1,750.00 | 1,807.00 | 1,807.00 | 2.85% | 10,191 |
| Aug 4, 2026 | 1,819.00 | 1,859.00 | 1,730.00 | 1,757.00 | 1,757.00 | -3.41% | 34,383 |
| Aug 3, 2026 | 1,799.00 | 1,824.00 | 1,757.00 | 1,819.00 | 1,819.00 | 1.45% | 15,562 |
| Jul 31, 2026 | 1,869.00 | 1,869.00 | 1,697.00 | 1,793.00 | 1,793.00 | 3.46% | 16,347 |
| Jul 30, 2026 | 1,400.00 | 1,878.00 | 1,400.00 | 1,733.00 | 1,733.00 | -2.48% | 27,490 |
| Jul 29, 2026 | 1,731.00 | 1,885.00 | 1,731.00 | 1,777.00 | 1,777.00 | -1.00% | 15,114 |
| Jul 28, 2026 | 1,733.00 | 1,825.00 | 1,721.00 | 1,795.00 | 1,795.00 | 3.46% | 24,356 |
| Jul 27, 2026 | 1,899.00 | 2,065.00 | 1,725.00 | 1,735.00 | 1,735.00 | -4.36% | 102,715 |
| Jul 24, 2026 | 1,848.00 | 1,851.00 | 1,800.00 | 1,814.00 | 1,814.00 | -2.00% | 9,526 |
| Jul 23, 2026 | 1,874.00 | 1,874.00 | 1,780.00 | 1,851.00 | 1,851.00 | 0.87% | 11,653 |
| Jul 22, 2026 | 1,836.00 | 1,938.00 | 1,815.00 | 1,835.00 | 1,835.00 | 0.05% | 10,603 |
| Jul 21, 2026 | 1,818.00 | 1,964.00 | 1,756.00 | 1,834.00 | 1,834.00 | 0.66% | 21,199 |
| Jul 20, 2026 | 1,860.00 | 1,900.00 | 1,768.00 | 1,822.00 | 1,822.00 | -2.04% | 12,616 |
| Jul 16, 2026 | 1,922.00 | 1,978.00 | 1,839.00 | 1,860.00 | 1,860.00 | -1.22% | 20,807 |
| Jul 15, 2026 | 1,967.00 | 1,967.00 | 1,824.00 | 1,883.00 | 1,883.00 | 2.90% | 15,342 |
| Jul 14, 2026 | 1,800.00 | 1,858.00 | 1,750.00 | 1,830.00 | 1,830.00 | 1.67% | 17,493 |
| Jul 13, 2026 | 1,979.00 | 1,979.00 | 1,800.00 | 1,800.00 | 1,800.00 | -6.54% | 37,829 |
| Jul 10, 2026 | 1,882.00 | 1,980.00 | 1,854.00 | 1,926.00 | 1,926.00 | 2.28% | 78,132 |
| Jul 9, 2026 | 1,841.00 | 1,895.00 | 1,818.00 | 1,883.00 | 1,883.00 | 2.28% | 47,100 |
| Jul 8, 2026 | 1,801.00 | 1,867.00 | 1,720.00 | 1,841.00 | 1,841.00 | 2.22% | 146,585 |
| Jul 7, 2026 | 1,702.00 | 1,956.00 | 1,615.00 | 1,801.00 | 1,801.00 | 4.95% | 230,494 |
| Jul 6, 2026 | 1,681.00 | 1,717.00 | 1,600.00 | 1,716.00 | 1,716.00 | 2.08% | 42,176 |
| Jul 3, 2026 | 1,654.00 | 1,694.00 | 1,599.00 | 1,681.00 | 1,681.00 | 1.63% | 26,006 |
| Jul 2, 2026 | 1,665.00 | 1,719.00 | 1,621.00 | 1,654.00 | 1,654.00 | -0.84% | 60,185 |
| Jul 1, 2026 | 1,589.00 | 1,697.00 | 1,589.00 | 1,668.00 | 1,668.00 | 4.97% | 79,170 |
| 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 |