Skip to main content
Winhitech Co., Ltd. (KOSDAQ:192390)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,280.00
+45.00 (2.01%)
At close: Dec 5, 2025

Winhitech Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,235.002,290.002,210.002,280.002,280.002.01%21,786
Dec 4, 20252,220.002,290.002,205.002,235.002,235.00-23,042
Dec 3, 20252,135.002,295.002,130.002,235.002,235.003.71%33,306
Dec 2, 20252,065.002,175.002,065.002,155.002,155.004.36%22,110
Dec 1, 20252,050.002,080.002,050.002,065.002,065.000.49%18,438
Nov 28, 20252,045.002,085.002,045.002,055.002,055.000.49%32,017
Nov 27, 20252,080.002,090.002,040.002,045.002,045.00-1.45%46,013
Nov 26, 20252,075.002,100.002,040.002,075.002,075.00-39,730
Nov 25, 20252,090.002,125.002,035.002,075.002,075.00-0.95%30,409
Nov 24, 20252,105.002,155.002,070.002,095.002,095.00-0.95%40,597
Nov 21, 20252,120.002,145.002,115.002,115.002,115.00-1.17%8,849
Nov 20, 20252,100.002,160.002,100.002,140.002,140.001.66%9,180
Nov 19, 20252,130.002,155.002,100.002,105.002,105.00-1.17%11,908
Nov 18, 20252,150.002,180.002,130.002,130.002,130.00-2.52%10,457
Nov 17, 20252,220.002,220.002,170.002,185.002,185.00-1.80%11,226
Nov 14, 20252,295.002,295.002,200.002,225.002,225.00-3.05%14,556
Nov 13, 20252,215.002,300.002,215.002,295.002,295.003.61%12,836
Nov 12, 20252,180.002,220.002,175.002,215.002,215.002.07%15,102
Nov 11, 20252,190.002,240.002,160.002,170.002,170.00-0.91%13,485
Nov 10, 20252,135.002,210.002,135.002,190.002,190.002.58%15,685
Nov 7, 20252,085.002,200.002,085.002,135.002,135.00-2.29%37,388
Nov 6, 20252,180.002,200.002,130.002,185.002,185.000.23%27,806
Nov 5, 20252,180.002,205.002,095.002,180.002,180.00-1.36%71,172
Nov 4, 20252,200.002,335.002,180.002,210.002,210.00-0.45%37,108
Nov 3, 20252,300.002,340.002,195.002,220.002,220.00-4.10%76,993
Oct 31, 20252,340.002,370.002,305.002,315.002,315.00-1.07%19,455
Oct 30, 20252,405.002,415.002,300.002,340.002,340.00-2.70%103,292
Oct 29, 20252,425.002,445.002,390.002,405.002,405.00-0.82%31,038
Oct 28, 20252,410.002,435.002,400.002,425.002,425.00-0.61%28,687
Oct 27, 20252,465.002,470.002,405.002,440.002,440.00-1.01%60,764
Oct 24, 20252,520.002,520.002,450.002,465.002,465.00-1.40%16,247
Oct 23, 20252,445.002,520.002,420.002,500.002,500.002.04%17,987
Oct 22, 20252,460.002,460.002,405.002,450.002,450.000.20%29,384
Oct 21, 20252,490.002,525.002,435.002,445.002,445.00-2.00%37,055
Oct 20, 20252,530.002,555.002,480.002,495.002,495.00-1.38%49,523
Oct 17, 20252,540.002,560.002,530.002,530.002,530.00-1.56%14,938
Oct 16, 20252,600.002,600.002,530.002,570.002,570.001.38%19,424
Oct 15, 20252,520.002,580.002,515.002,535.002,535.000.60%54,883
Oct 14, 20252,490.002,565.002,490.002,520.002,520.000.60%37,873
Oct 13, 20252,455.002,520.002,450.002,505.002,505.000.20%14,238
Oct 10, 20252,530.002,780.002,430.002,500.002,500.00-1.19%286,153
Oct 2, 20252,430.002,550.002,430.002,530.002,530.004.12%41,987
Oct 1, 20252,410.002,450.002,375.002,430.002,430.001.04%83,125
Sep 30, 20252,525.002,575.002,405.002,405.002,405.00-4.75%152,755
Sep 29, 20252,505.002,575.002,505.002,525.002,525.000.20%25,940
Sep 26, 20252,580.002,580.002,510.002,520.002,520.00-2.33%38,342
Sep 25, 20252,620.002,625.002,565.002,580.002,580.00-1.71%48,287
Sep 24, 20252,620.002,640.002,585.002,625.002,625.00-0.57%38,384
Sep 23, 20252,700.002,715.002,625.002,640.002,640.00-2.22%40,975
Sep 22, 20252,675.002,720.002,660.002,700.002,700.000.93%9,344