Winhitech Co., Ltd. (KOSDAQ:192390)
South Korea · Delayed Price · Currency is KRW 1,849.00
-7.00 (-0.38%)
At close: Oct 22, 2026
Winhitech Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 1,782.00 | 1,854.00 | 1,782.00 | 1,849.00 | 1,849.00 | -0.38% | 17,365 |
| Oct 21, 2026 | 1,775.00 | 1,876.00 | 1,775.00 | 1,856.00 | 1,856.00 | -0.05% | 21,148 |
| Oct 20, 2026 | 1,865.00 | 1,900.00 | 1,857.00 | 1,857.00 | 1,857.00 | -0.21% | 12,610 |
| Oct 19, 2026 | 1,852.00 | 1,880.00 | 1,852.00 | 1,861.00 | 1,861.00 | -0.80% | 48,917 |
| Oct 16, 2026 | 1,835.00 | 1,890.00 | 1,835.00 | 1,876.00 | 1,876.00 | 0.86% | 23,978 |
| Oct 15, 2026 | 1,899.00 | 1,899.00 | 1,772.00 | 1,860.00 | 1,860.00 | -0.05% | 19,591 |
| Oct 14, 2026 | 1,900.00 | 1,900.00 | 1,828.00 | 1,861.00 | 1,861.00 | 0.38% | 1,212 |
| Oct 13, 2026 | 1,859.00 | 1,888.00 | 1,797.00 | 1,854.00 | 1,854.00 | -0.27% | 4,889 |
| Oct 12, 2026 | 1,858.00 | 1,893.00 | 1,827.00 | 1,859.00 | 1,859.00 | - | 6,542 |
| Oct 8, 2026 | 1,865.00 | 1,865.00 | 1,850.00 | 1,859.00 | 1,859.00 | -0.32% | 22,076 |
| Oct 7, 2026 | 1,927.00 | 1,927.00 | 1,828.00 | 1,865.00 | 1,865.00 | 0.81% | 9,085 |
| Oct 6, 2026 | 1,870.00 | 1,871.00 | 1,848.00 | 1,850.00 | 1,850.00 | -1.02% | 12,145 |
| Oct 2, 2026 | 1,819.00 | 1,870.00 | 1,819.00 | 1,869.00 | 1,869.00 | 1.41% | 8,499 |
| Oct 1, 2026 | 1,824.00 | 1,850.00 | 1,792.00 | 1,843.00 | 1,843.00 | 0.22% | 16,875 |
| Sep 30, 2026 | 1,870.00 | 1,870.00 | 1,800.00 | 1,839.00 | 1,839.00 | - | 27,937 |
| Sep 29, 2026 | 1,950.00 | 1,950.00 | 1,831.00 | 1,839.00 | 1,839.00 | -0.65% | 15,307 |
| Sep 28, 2026 | 1,895.00 | 1,895.00 | 1,829.00 | 1,851.00 | 1,851.00 | -0.70% | 12,899 |
| Sep 23, 2026 | 1,896.00 | 1,896.00 | 1,839.00 | 1,864.00 | 1,864.00 | - | 32,381 |
| Sep 22, 2026 | 1,886.00 | 1,896.00 | 1,856.00 | 1,864.00 | 1,864.00 | 0.38% | 24,637 |
| Sep 21, 2026 | 1,846.00 | 1,899.00 | 1,815.00 | 1,857.00 | 1,857.00 | 0.65% | 76,792 |
| Sep 18, 2026 | 1,823.00 | 1,873.00 | 1,807.00 | 1,845.00 | 1,845.00 | 1.21% | 12,233 |
| Sep 17, 2026 | 1,790.00 | 1,895.00 | 1,764.00 | 1,823.00 | 1,823.00 | -0.11% | 51,699 |
| Sep 16, 2026 | 1,829.00 | 1,904.00 | 1,819.00 | 1,825.00 | 1,825.00 | -0.22% | 16,489 |
| Sep 15, 2026 | 1,829.00 | 1,870.00 | 1,771.00 | 1,829.00 | 1,829.00 | - | 24,248 |
| Sep 14, 2026 | 1,829.00 | 1,879.00 | 1,808.00 | 1,829.00 | 1,829.00 | - | 15,315 |
| Sep 11, 2026 | 1,900.00 | 1,900.00 | 1,788.00 | 1,829.00 | 1,829.00 | 0.16% | 9,226 |
| Sep 10, 2026 | 1,744.00 | 1,878.00 | 1,729.00 | 1,826.00 | 1,826.00 | 4.70% | 67,508 |
| Sep 9, 2026 | 1,784.00 | 1,794.00 | 1,729.00 | 1,744.00 | 1,744.00 | -1.36% | 55,451 |
| Sep 8, 2026 | 1,820.00 | 1,820.00 | 1,759.00 | 1,768.00 | 1,768.00 | -0.56% | 22,901 |
| Sep 7, 2026 | 1,800.00 | 1,800.00 | 1,763.00 | 1,778.00 | 1,778.00 | -0.06% | 22,141 |
| Sep 4, 2026 | 1,839.00 | 1,839.00 | 1,769.00 | 1,779.00 | 1,779.00 | -1.11% | 34,063 |
| 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 |