KOSDAQ - Delayed Quote KRW

WINS Technet Co., Ltd. (136540.KQ)

11,860.00
+140.00
+(1.19%)
At close: May 23 at 3:30:30 PM GMT+9
Currency in KRW
Download
Date Open High Low Close Adj Close Volume
May 23, 202511,650.0011,870.0011,650.0011,860.0011,860.004,997
May 22, 202511,840.0011,840.0011,330.0011,720.0011,720.0010,665
May 21, 202511,760.0011,860.0011,650.0011,840.0011,840.008,142
May 20, 202511,810.0011,880.0011,710.0011,760.0011,760.008,462
May 19, 202511,510.0011,870.0011,510.0011,810.0011,810.0016,754
May 16, 202511,870.0012,010.0011,610.0011,620.0011,620.0022,723
May 15, 202512,110.0012,140.0011,900.0012,000.0012,000.0013,923
May 14, 202512,100.0012,190.0011,960.0012,170.0012,170.0010,889
May 13, 202511,820.0012,050.0011,760.0012,050.0012,050.0019,539
May 12, 202511,700.0011,830.0011,600.0011,740.0011,740.0011,653
May 9, 202511,850.0011,850.0011,645.0011,700.0011,700.0012,010
May 8, 202511,950.0011,950.0011,760.0011,810.0011,810.0010,759
May 7, 202511,670.0011,950.0011,580.0011,850.0011,850.0017,930
May 2, 202511,620.0011,790.0011,510.0011,670.0011,670.009,409
Apr 30, 202512,100.0012,210.0011,500.0011,580.0011,580.0053,111
Apr 29, 202512,140.0012,460.0012,130.0012,140.0012,140.0035,194
Apr 28, 202512,050.0012,310.0011,860.0012,120.0012,120.0079,835
Apr 25, 202511,820.0011,920.0011,610.0011,870.0011,870.0018,014
Apr 24, 202511,760.0011,760.0011,600.0011,700.0011,700.006,884
Apr 23, 202511,710.0011,780.0011,660.0011,690.0011,690.0013,839
Apr 22, 202511,450.0011,760.0011,450.0011,710.0011,710.0018,596
Apr 21, 202511,470.0011,590.0011,450.0011,480.0011,480.005,963
Apr 18, 202511,410.0011,490.0011,390.0011,470.0011,470.008,245
Apr 17, 202511,450.0011,540.0011,420.0011,490.0011,490.006,843
Apr 16, 202511,500.0011,650.0011,440.0011,540.0011,540.0017,178
Apr 15, 202511,390.0011,550.0011,310.0011,490.0011,490.0017,625
Apr 14, 202511,250.0011,400.0011,250.0011,370.0011,370.009,019
Apr 11, 202511,130.0011,370.0011,010.0011,350.0011,350.0022,833
Apr 10, 202511,000.0011,170.0010,990.0011,130.0011,130.0012,516
Apr 9, 202510,870.0010,900.0010,680.0010,900.0010,900.009,921
Apr 8, 202510,590.0010,950.0010,590.0010,870.0010,870.0013,293
Apr 7, 202510,960.0010,960.0010,520.0010,580.0010,580.0024,206
Apr 4, 202510,580.0011,100.0010,580.0010,970.0010,970.0017,046
Apr 3, 202510,750.0010,870.0010,630.0010,820.0010,820.0012,010
Apr 2, 202510,700.0010,830.0010,610.0010,790.0010,790.0010,600
Apr 1, 202510,850.0010,850.0010,540.0010,750.0010,750.007,583
Mar 31, 202510,790.0010,800.0010,520.0010,540.0010,540.0024,554
Mar 28, 202510,800.0010,930.0010,780.0010,890.0010,890.0020,072
Mar 27, 202511,010.0011,010.0010,840.0010,840.0010,840.0019,064
Mar 26, 202511,060.0011,070.0010,960.0011,010.0011,010.0012,479
Mar 25, 202511,120.0011,190.0010,940.0011,060.0011,060.0015,201
Mar 24, 202511,080.0011,190.0011,060.0011,150.0011,150.0015,070
Mar 21, 202511,050.0011,130.0011,000.0011,080.0011,080.0011,850
Mar 20, 202511,050.0011,090.0011,010.0011,080.0011,080.0010,659
Mar 19, 202511,060.0011,080.0010,990.0011,050.0011,050.006,752
Mar 18, 202511,020.0011,110.0010,980.0011,060.0011,060.0010,202
Mar 17, 202511,000.0011,100.0010,940.0011,040.0011,040.006,086
Mar 14, 202511,000.0011,050.0010,930.0011,000.0011,000.0012,800
Mar 13, 202511,000.0011,070.0010,950.0010,990.0010,990.008,117
Mar 12, 202510,840.0011,020.0010,820.0011,000.0011,000.0013,675
Mar 11, 202510,790.0010,940.0010,690.0010,880.0010,880.0011,847
Mar 10, 202511,100.0011,110.0010,890.0010,930.0010,930.0016,902
Mar 7, 202511,090.0011,270.0010,980.0011,070.0011,070.0019,314
Mar 6, 202511,130.0011,200.0011,040.0011,090.0011,090.0015,301
Mar 5, 202511,020.0011,250.0010,860.0011,130.0011,130.0032,163
Mar 4, 202510,740.0010,940.0010,610.0010,940.0010,940.0032,913
Feb 28, 202510,660.0010,840.0010,580.0010,680.0010,680.0032,017
Feb 27, 202510,840.0010,840.0010,540.0010,650.0010,650.0025,768
Feb 26, 202510,560.0010,730.0010,520.0010,720.0010,720.0013,146
Feb 25, 202510,750.0010,750.0010,500.0010,560.0010,560.0042,612
Feb 24, 202510,690.0010,800.0010,680.0010,740.0010,740.0013,193
Feb 21, 202510,680.0010,850.0010,660.0010,840.0010,840.0016,460
Feb 20, 202510,680.0010,810.0010,630.0010,670.0010,670.0036,697
Feb 19, 202510,480.0010,680.0010,450.0010,680.0010,680.0028,445
Feb 18, 202510,500.0010,510.0010,400.0010,470.0010,470.0031,894
Feb 17, 202510,460.0010,590.0010,390.0010,500.0010,500.0053,508
Feb 14, 202510,460.0010,520.0010,320.0010,460.0010,460.0060,489
Feb 13, 202510,710.0010,870.0010,410.0010,450.0010,450.0075,238
Feb 12, 202510,900.0010,960.0010,630.0010,780.0010,780.0034,814
Feb 11, 202510,850.0010,960.0010,850.0010,940.0010,940.0010,132
Feb 10, 202510,770.0010,880.0010,700.0010,840.0010,840.0016,188
Feb 7, 202511,050.0011,100.0010,630.0010,770.0010,770.0027,320
Feb 6, 202511,000.0011,030.0010,840.0011,000.0011,000.0010,668
Feb 5, 202511,050.0011,070.0010,880.0010,940.0010,940.0021,423
Feb 4, 202510,910.0011,030.0010,870.0010,970.0010,970.0022,593
Feb 3, 202511,400.0011,400.0010,700.0010,930.0010,930.0058,856
Jan 31, 202511,370.0011,470.0011,190.0011,400.0011,400.0019,764
Jan 24, 202511,370.0011,450.0011,290.0011,370.0011,370.009,049
Jan 23, 202511,400.0011,490.0011,360.0011,390.0011,390.005,648
Jan 22, 202511,400.0011,590.0011,400.0011,440.0011,440.0015,606
Jan 21, 202511,470.0011,480.0011,230.0011,440.0011,440.009,477
Jan 20, 202511,590.0011,590.0011,320.0011,400.0011,400.0015,164
Jan 17, 202511,730.0011,730.0011,440.0011,510.0011,510.0015,956
Jan 16, 202511,600.0011,940.0011,400.0011,650.0011,650.0028,351
Jan 15, 202511,660.0011,660.0011,310.0011,500.0011,500.0019,415
Jan 14, 202511,530.0011,660.0011,200.0011,570.0011,570.0013,916
Jan 13, 202511,540.0011,670.0011,440.0011,440.0011,440.0031,831
Jan 10, 202512,330.0012,330.0011,150.0011,420.0011,420.00113,414
Jan 9, 202512,260.0012,280.0012,160.0012,250.0012,250.008,092
Jan 8, 202512,270.0012,290.0012,130.0012,260.0012,260.009,898
Jan 7, 202512,450.0012,450.0012,210.0012,280.0012,280.0013,564
Jan 6, 202512,390.0012,460.0012,250.0012,340.0012,340.0013,817
Jan 3, 202512,470.0012,510.0012,110.0012,250.0012,250.0033,610
Jan 2, 202512,130.0012,430.0012,100.0012,430.0012,430.0018,589
Dec 30, 202412,730.0012,730.0012,170.0012,250.0012,250.0026,031
Dec 27, 2024 500 Dividend
Dec 27, 202412,580.0012,840.0012,530.0012,620.0012,620.0018,301
Dec 26, 202412,800.0012,980.0012,800.0012,980.0012,480.0017,506
Dec 24, 202412,540.0012,800.0012,510.0012,800.0012,306.9334,947
Dec 23, 202412,500.0012,590.0012,370.0012,550.0012,066.568,285
Dec 20, 202412,670.0012,670.0012,260.0012,440.0011,960.8020,687
Dec 19, 202412,570.0012,660.0012,450.0012,640.0012,153.106,862
Dec 18, 202412,660.0012,770.0012,450.0012,640.0012,153.1016,932
Dec 17, 202412,920.0012,920.0012,550.0012,650.0012,162.718,393
Dec 16, 202412,850.0012,920.0012,650.0012,720.0012,230.0210,843
Dec 13, 202412,800.0013,130.0012,690.0012,850.0012,355.0128,480
Dec 12, 202412,610.0012,850.0012,600.0012,790.0012,297.3216,080
Dec 11, 202412,480.0012,660.0012,400.0012,630.0012,143.4810,494
Dec 10, 202411,970.0012,390.0011,970.0012,360.0011,883.889,114
Dec 9, 202412,320.0012,470.0011,970.0011,980.0011,518.5224,931
Dec 6, 202412,530.0012,630.0012,320.0012,480.0011,999.2611,140
Dec 5, 202412,470.0012,650.0012,460.0012,530.0012,047.3310,661
Dec 4, 202412,300.0012,640.0012,300.0012,520.0012,037.7227,436
Dec 3, 202412,770.0012,900.0012,580.0012,600.0012,114.6429,761
Dec 2, 202412,810.0013,000.0012,700.0012,770.0012,278.0923,709
Nov 29, 202413,000.0013,070.0012,670.0012,730.0012,239.6325,341
Nov 28, 202413,270.0013,270.0012,970.0013,000.0012,499.2317,466
Nov 27, 202413,700.0013,800.0013,060.0013,190.0012,681.91124,238
Nov 26, 202414,510.0014,510.0013,960.0014,040.0013,499.1710,175
Nov 25, 202414,460.0014,590.0013,910.0014,360.0013,806.8429,492
Nov 22, 202414,850.0015,080.0014,420.0014,650.0014,085.6724,716
Nov 21, 202415,040.0015,050.0014,000.0015,000.0014,422.1920,700
Nov 20, 202415,130.0015,210.0014,980.0015,020.0014,441.42129,228
Nov 19, 202415,000.0015,150.0015,000.0015,110.0014,527.9583,940
Nov 18, 202414,900.0015,100.0014,900.0015,050.0014,470.2678,406
Nov 15, 202414,800.0014,980.0014,760.0014,980.0014,402.9652,982
Nov 14, 202414,740.0014,880.0014,740.0014,830.0014,258.7450,403
Nov 13, 202414,880.0014,980.0014,740.0014,810.0014,239.5163,318
Nov 12, 202414,950.0015,060.0014,880.0014,900.0014,326.04107,973
Nov 11, 202415,070.0015,080.0014,970.0014,980.0014,402.9681,693
Nov 8, 202415,110.0015,110.0015,000.0015,070.0014,489.4955,523
Nov 7, 202414,990.0015,140.0014,930.0015,050.0014,470.2688,222
Nov 6, 202415,220.0015,220.0014,930.0014,960.0014,383.73145,317
Nov 5, 202415,530.0015,750.0014,770.0015,120.0014,537.57575,137
Nov 4, 202413,300.0013,300.0013,000.0013,190.0012,681.9146,152
Nov 1, 202412,500.0012,920.0012,400.0012,880.0012,383.8527,106
Oct 31, 202412,400.0012,500.0012,360.0012,500.0012,018.498,137
Oct 30, 202412,480.0012,510.0012,360.0012,450.0011,970.423,980
Oct 29, 202412,330.0012,450.0012,330.0012,440.0011,960.804,382
Oct 28, 202412,340.0012,390.0012,310.0012,330.0011,855.041,837
Oct 25, 202412,430.0012,430.0012,280.0012,340.0011,864.657,224
Oct 24, 202412,490.0012,500.0012,310.0012,440.0011,960.807,298
Oct 23, 202412,310.0012,440.0012,310.0012,440.0011,960.804,801
Oct 22, 202412,340.0012,410.0012,270.0012,310.0011,835.815,484
Oct 21, 202412,390.0012,450.0012,340.0012,410.0011,931.9610,033
Oct 18, 202412,460.0012,570.0012,300.0012,390.0011,912.739,981
Oct 17, 202412,500.0012,500.0012,380.0012,500.0012,018.498,917
Oct 16, 202412,510.0012,590.0012,370.0012,550.0012,066.568,735
Oct 15, 202412,660.0012,670.0012,520.0012,590.0012,105.0211,106
Oct 14, 202412,670.0012,680.0012,470.0012,660.0012,172.335,168
Oct 11, 202412,650.0012,690.0012,540.0012,680.0012,191.566,433
Oct 10, 202412,650.0012,690.0012,580.0012,650.0012,162.711,579
Oct 8, 202412,670.0012,720.0012,560.0012,620.0012,133.873,732
Oct 7, 202412,660.0012,730.0012,600.0012,670.0012,181.944,686
Oct 4, 202412,770.0012,770.0012,630.0012,740.0012,249.253,387
Oct 2, 202412,750.0012,770.0012,620.0012,750.0012,258.862,496
Sep 30, 202412,770.0012,770.0012,580.0012,760.0012,268.477,326
Sep 27, 202412,700.0012,770.0012,650.0012,760.0012,268.473,915
Sep 26, 202412,610.0012,700.0012,610.0012,700.0012,210.7915,662
Sep 25, 202412,790.0012,810.0012,600.0012,690.0012,201.172,562
Sep 24, 202412,560.0012,800.0012,550.0012,800.0012,306.935,736
Sep 23, 202412,550.0012,690.0012,480.0012,630.0012,143.484,790
Sep 20, 202412,620.0012,740.0012,510.0012,510.0012,028.106,908
Sep 19, 202412,810.0012,810.0012,550.0012,640.0012,153.103,700
Sep 13, 202412,890.0012,890.0012,630.0012,810.0012,316.553,622
Sep 12, 202412,600.0012,750.0012,450.0012,750.0012,258.865,180
Sep 11, 202412,500.0012,580.0012,420.0012,470.0011,989.652,388
Sep 10, 202412,530.0012,600.0012,480.0012,530.0012,047.333,596
Sep 9, 202412,660.0012,660.0012,440.0012,600.0012,114.6411,963
Sep 6, 202412,620.0012,730.0012,480.0012,670.0012,181.949,036
Sep 5, 202412,600.0012,850.0012,530.0012,670.0012,181.943,324
Sep 4, 202412,880.0012,880.0012,530.0012,660.0012,172.339,797
Sep 3, 202412,970.0013,030.0012,770.0012,960.0012,460.774,359
Sep 2, 202412,720.0012,970.0012,550.0012,970.0012,470.3812,024
Aug 30, 202412,650.0012,830.0012,650.0012,730.0012,239.638,522
Aug 29, 202412,940.0012,940.0012,600.0012,720.0012,230.0214,748
Aug 28, 202413,060.0013,060.0012,800.0012,940.0012,441.548,483
Aug 27, 202412,800.0013,360.0012,620.0013,090.0012,585.7620,433
Aug 26, 202413,030.0013,030.0012,610.0012,840.0012,345.3913,918
Aug 23, 202412,980.0013,090.0012,920.0013,030.0012,528.072,840
Aug 22, 202413,080.0013,080.0012,900.0012,990.0012,489.617,912
Aug 21, 202413,150.0013,150.0012,950.0013,090.0012,585.766,163
Aug 20, 202412,930.0013,100.0012,930.0013,070.0012,566.533,956
Aug 19, 202413,000.0013,190.0012,860.0012,990.0012,489.6112,884
Aug 16, 202413,200.0013,290.0012,890.0013,120.0012,614.6113,646
Aug 14, 202413,440.0013,550.0013,010.0013,310.0012,797.2913,358
Aug 13, 202413,370.0013,440.0013,160.0013,440.0012,922.2814,911
Aug 12, 202413,320.0013,420.0013,190.0013,400.0012,883.828,633
Aug 9, 202413,300.0013,460.0013,150.0013,350.0012,835.759,430
Aug 8, 202412,700.0013,360.0012,610.0013,320.0012,806.9027,708
Aug 7, 202412,700.0012,800.0012,610.0012,710.0012,220.406,156
Aug 6, 202412,270.0012,950.0012,270.0012,700.0012,210.7923,228
Aug 5, 202412,820.0012,940.0012,000.0012,400.0011,922.3439,016
Aug 2, 202413,420.0013,420.0012,880.0013,080.0012,576.1525,673
Aug 1, 202413,600.0013,700.0013,250.0013,420.0012,903.0511,437
Jul 31, 202413,320.0013,580.0013,280.0013,580.0013,056.8910,819
Jul 30, 202414,400.0014,400.0012,980.0013,310.0012,797.29109,763
Jul 29, 202414,620.0014,620.0014,310.0014,400.0013,845.309,880
Jul 26, 202414,110.0014,550.0014,110.0014,490.0013,931.8326,531
Jul 25, 202414,180.0014,340.0014,010.0014,240.0013,691.469,733
Jul 24, 202414,350.0014,450.0014,250.0014,370.0013,816.4620,380
Jul 23, 202414,100.0014,460.0014,100.0014,430.0013,874.1439,518
Jul 22, 202413,870.0014,230.0013,870.0014,100.0013,556.8653,928
Jul 19, 202413,720.0013,840.0013,600.0013,800.0013,268.419,268
Jul 18, 202413,790.0013,790.0013,620.0013,720.0013,191.499,246
Jul 17, 202413,870.0014,090.0013,650.0013,790.0013,258.8017,048
Jul 16, 202413,890.0013,940.0013,780.0013,860.0013,326.1011,385
Jul 15, 202413,980.0013,980.0013,750.0013,970.0013,431.8617,215
Jul 12, 202413,960.0013,990.0013,850.0013,990.0013,451.097,352
Jul 11, 202413,790.0013,980.0013,750.0013,960.0013,422.259,341
Jul 10, 202413,850.0013,850.0013,660.0013,790.0013,258.807,453
Jul 9, 202413,580.0013,700.0013,530.0013,650.0013,124.199,600
Jul 8, 202413,600.0013,650.0013,420.0013,620.0013,095.3512,132
Jul 5, 202413,550.0013,620.0013,450.0013,590.0013,066.5016,815
Jul 4, 202413,890.0014,050.0013,380.0013,550.0013,028.0443,895
Jul 3, 202414,200.0014,200.0013,850.0013,930.0013,393.4122,190
Jul 2, 202414,160.0014,360.0014,000.0014,210.0013,662.6229,260
Jul 1, 202414,670.0014,810.0014,250.0014,280.0013,729.9217,964
Jun 28, 202414,620.0014,950.0014,620.0014,670.0014,104.9041,958
Jun 27, 202414,590.0014,740.0014,550.0014,660.0014,095.2941,259
Jun 26, 202414,740.0014,740.0014,400.0014,660.0014,095.2932,936
Jun 25, 202413,960.0014,720.0013,910.0014,720.0014,152.97109,196
Jun 24, 202413,850.0013,990.0013,660.0013,900.0013,364.5628,751
Jun 21, 202413,880.0013,890.0013,700.0013,800.0013,268.4115,340
Jun 20, 202413,650.0013,900.0013,610.0013,870.0013,335.7218,634
Jun 19, 202413,900.0014,000.0013,610.0013,690.0013,162.6515,394
Jun 18, 202413,700.0013,830.0013,580.0013,830.0013,297.2621,135
Jun 17, 202413,660.0013,760.0013,530.0013,700.0013,172.2618,562
Jun 14, 202413,870.0013,910.0013,400.0013,720.0013,191.4943,226
Jun 13, 202413,790.0013,910.0013,700.0013,870.0013,335.7228,853
Jun 12, 202413,850.0013,870.0013,750.0013,790.0013,258.8023,489
Jun 11, 202413,600.0014,050.0013,600.0013,850.0013,316.4970,958
Jun 10, 202413,550.0013,660.0013,450.0013,660.0013,133.8118,403
Jun 7, 202413,450.0013,600.0013,360.0013,600.0013,076.1242,299
Jun 5, 202413,310.0013,450.0013,250.0013,410.0012,893.4435,660
Jun 4, 202413,130.0013,320.0013,130.0013,310.0012,797.2948,041
Jun 3, 202412,890.0013,210.0012,850.0013,130.0012,624.2243,167
May 31, 202412,760.0012,950.0012,720.0012,820.0012,326.168,063
May 30, 202412,910.0012,910.0012,750.0012,750.0012,258.8613,580
May 29, 202413,120.0013,120.0012,890.0012,920.0012,422.3116,126
May 28, 202413,000.0013,210.0013,000.0013,150.0012,643.4528,758
May 27, 202413,100.0013,150.0012,900.0013,040.0012,537.6910,323
May 24, 202413,000.0013,160.0012,910.0013,100.0012,595.3839,151
May 23, 202413,150.0013,150.0012,970.0013,020.0012,518.469,918

Related Tickers

CSYJF CSE Global Limited
0.3700
0.00%
 
9739.T NSW Inc.
2,537.00
+1.40%
 
MSTI.JK Mastersystem Infotama Tbk.
1,420.00
-0.35%
 
WIRG.JK PT WIR ASIA Tbk
81.00
+1.25%
 
WIFI.JK PT Solusi Sinergi Digital Tbk
2,000.00
0.00%
 
544.SI CSE Global Limited
0.4350
-1.14%
 
DXC DXC Technology Company
14.75
-2.77%