Stock listing
KRX:192390 Winhitech Co.Ltd. (윈하이텍) 주가
Follow Winhitech Co.Ltd. into a list and get an email when it puts out news.
Share price · KRX:192390
₩1,831.00 KRW -13.00 (-0.7%)
Close on Oct 30, 2026
- Day range
- ₩1,805.00 – ₩1,857.00 KRWOct 30, 2026
- Volume
- 4,994 sharesOct 30, 2026
- Market cap
- ₩19.94B KRWAt the close on Oct 30, 2026 · price × 10.89M shares outstanding
- 52-week range
- ₩1,344.00 – ₩2,425.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩44.25M KRWMedian day 17,453 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:192390 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩1,831.00 | -13.00 | -0.7% | ₩1,850.00 | ₩1,857.00 | ₩1,805.00 | 4,994 | |
| ₩1,844.00 | -10.00 | -0.5% | ₩1,854.00 | ₩1,856.00 | ₩1,820.00 | 2,281 | |
| ₩1,854.00 | -6.00 | -0.3% | ₩1,898.00 | ₩1,898.00 | ₩1,851.00 | 18,626 | |
| ₩1,860.00 | +20.00 | +1.1% | ₩1,834.00 | ₩1,861.00 | ₩1,817.00 | 9,732 | |
| ₩1,840.00 | -8.00 | -0.4% | ₩1,848.00 | ₩1,848.00 | ₩1,761.00 | 16,869 | |
| ₩1,848.00 | -1.00 | -0.1% | ₩1,828.00 | ₩1,855.00 | ₩1,813.00 | 20,810 | |
| ₩1,849.00 | -7.00 | -0.4% | ₩1,782.00 | ₩1,854.00 | ₩1,782.00 | 17,365 | |
| ₩1,856.00 | -1.00 | -0.1% | ₩1,775.00 | ₩1,876.00 | ₩1,775.00 | 21,148 | |
| ₩1,857.00 | -4.00 | -0.2% | ₩1,865.00 | ₩1,900.00 | ₩1,857.00 | 12,610 | |
| ₩1,861.00 | -15.00 | -0.8% | ₩1,852.00 | ₩1,880.00 | ₩1,852.00 | 48,917 | |
| ₩1,876.00 | +16.00 | +0.9% | ₩1,835.00 | ₩1,890.00 | ₩1,835.00 | 23,979 | |
| ₩1,860.00 | -1.00 | -0.1% | ₩1,899.00 | ₩1,899.00 | ₩1,772.00 | 19,666 | |
| ₩1,861.00 | +7.00 | +0.4% | ₩1,900.00 | ₩1,900.00 | ₩1,828.00 | 1,217 | |
| ₩1,854.00 | -5.00 | -0.3% | ₩1,859.00 | ₩1,888.00 | ₩1,797.00 | 4,889 | |
| ₩1,859.00 | 0.00 | 0.0% | ₩1,858.00 | ₩1,893.00 | ₩1,827.00 | 6,560 | |
| ₩1,859.00 | -6.00 | -0.3% | ₩1,865.00 | ₩1,865.00 | ₩1,850.00 | 22,103 | |
| ₩1,865.00 | +15.00 | +0.8% | ₩1,927.00 | ₩1,927.00 | ₩1,828.00 | 9,085 | |
| ₩1,850.00 | -19.00 | -1.0% | ₩1,870.00 | ₩1,871.00 | ₩1,848.00 | 13,491 | |
| ₩1,869.00 | +26.00 | +1.4% | ₩1,819.00 | ₩1,870.00 | ₩1,819.00 | 8,563 | |
| ₩1,843.00 | +4.00 | +0.2% | ₩1,824.00 | ₩1,850.00 | ₩1,792.00 | 16,954 | |
| ₩1,839.00 | 0.00 | 0.0% | ₩1,870.00 | ₩1,870.00 | ₩1,800.00 | 27,937 | |
| ₩1,839.00 | -12.00 | -0.6% | ₩1,950.00 | ₩1,950.00 | ₩1,831.00 | 15,610 | |
| ₩1,851.00 | -13.00 | -0.7% | ₩1,895.00 | ₩1,895.00 | ₩1,829.00 | 13,018 | |
| ₩1,864.00 | 0.00 | 0.0% | ₩1,896.00 | ₩1,896.00 | ₩1,839.00 | 32,489 | |
| ₩1,864.00 | +7.00 | +0.4% | ₩1,886.00 | ₩1,896.00 | ₩1,856.00 | 24,637 | |
| ₩1,857.00 | +12.00 | +0.7% | ₩1,846.00 | ₩1,899.00 | ₩1,815.00 | 76,946 | |
| ₩1,845.00 | +22.00 | +1.2% | ₩1,823.00 | ₩1,873.00 | ₩1,807.00 | 12,508 | |
| ₩1,823.00 | -2.00 | -0.1% | ₩1,790.00 | ₩1,895.00 | ₩1,764.00 | 51,886 | |
| ₩1,825.00 | -4.00 | -0.2% | ₩1,829.00 | ₩1,904.00 | ₩1,819.00 | 17,150 | |
| ₩1,829.00 | 0.00 | 0.0% | ₩1,829.00 | ₩1,870.00 | ₩1,771.00 | 24,247 | |
| ₩1,829.00 | 0.00 | 0.0% | ₩1,829.00 | ₩1,879.00 | ₩1,808.00 | 15,684 | |
| ₩1,829.00 | +3.00 | +0.2% | ₩1,900.00 | ₩1,900.00 | ₩1,788.00 | 9,347 | |
| ₩1,826.00 | +82.00 | +4.7% | ₩1,744.00 | ₩1,878.00 | ₩1,729.00 | 67,510 | |
| ₩1,744.00 | -24.00 | -1.4% | ₩1,784.00 | ₩1,794.00 | ₩1,729.00 | 55,452 | |
| ₩1,768.00 | -10.00 | -0.6% | ₩1,820.00 | ₩1,820.00 | ₩1,759.00 | 23,104 | |
| ₩1,778.00 | -1.00 | -0.1% | ₩1,800.00 | ₩1,800.00 | ₩1,763.00 | 22,141 | |
| ₩1,779.00 | -20.00 | -1.1% | ₩1,839.00 | ₩1,839.00 | ₩1,769.00 | 34,063 | |
| ₩1,799.00 | -11.00 | -0.6% | ₩1,890.00 | ₩1,893.00 | ₩1,762.00 | 31,704 | |
| ₩1,810.00 | -16.00 | -0.9% | ₩1,826.00 | ₩1,849.00 | ₩1,792.00 | 15,079 | |
| ₩1,826.00 | +5.00 | +0.3% | ₩1,797.00 | ₩1,925.00 | ₩1,788.00 | 22,772 | |
| ₩1,821.00 | +76.00 | +4.4% | ₩1,745.00 | ₩1,827.00 | ₩1,735.00 | 50,973 | |
| ₩1,745.00 | -71.00 | -3.9% | ₩1,845.00 | ₩1,845.00 | ₩1,715.00 | 153,918 | |
| ₩1,816.00 | -11.00 | -0.6% | ₩1,930.00 | ₩1,930.00 | ₩1,790.00 | 17,541 | |
| ₩1,827.00 | -1.00 | -0.1% | ₩1,897.00 | ₩1,898.00 | ₩1,785.00 | 7,146 | |
| ₩1,828.00 | +9.00 | +0.5% | ₩1,799.00 | ₩1,839.00 | ₩1,798.00 | 12,432 | |
| ₩1,819.00 | +8.00 | +0.4% | ₩1,811.00 | ₩1,892.00 | ₩1,758.00 | 10,550 | |
| ₩1,811.00 | +31.00 | +1.7% | ₩1,838.00 | ₩1,900.00 | ₩1,740.00 | 41,389 | |
| ₩1,780.00 | +1.00 | +0.1% | ₩1,880.00 | ₩1,880.00 | ₩1,747.00 | 34,011 | |
| ₩1,779.00 | -16.00 | -0.9% | ₩1,795.00 | ₩1,831.00 | ₩1,745.00 | 18,614 | |
| ₩1,795.00 | -47.00 | -2.6% | ₩1,849.00 | ₩1,999.00 | ₩1,773.00 | 84,748 | |
| ₩1,842.00 | +3.00 | +0.2% | ₩1,900.00 | ₩1,900.00 | ₩1,798.00 | 10,728 | |
| ₩1,839.00 | +10.00 | +0.5% | ₩1,806.00 | ₩1,847.00 | ₩1,800.00 | 17,685 | |
| ₩1,829.00 | -18.00 | -1.0% | ₩1,847.00 | ₩1,847.00 | ₩1,818.00 | 3,036 | |
| ₩1,847.00 | +25.00 | +1.4% | ₩1,922.00 | ₩1,922.00 | ₩1,791.00 | 9,137 | |
| ₩1,822.00 | +13.00 | +0.7% | ₩1,809.00 | ₩1,848.00 | ₩1,772.00 | 21,026 | |
| ₩1,809.00 | +1.00 | +0.1% | ₩1,883.00 | ₩1,883.00 | ₩1,792.00 | 10,622 | |
| ₩1,808.00 | +1.00 | +0.1% | ₩1,883.00 | ₩1,883.00 | ₩1,779.00 | 12,164 | |
| ₩1,807.00 | +50.00 | +2.8% | ₩1,759.00 | ₩1,855.00 | ₩1,750.00 | 10,191 | |
| ₩1,757.00 | -62.00 | -3.4% | ₩1,819.00 | ₩1,859.00 | ₩1,730.00 | 34,383 | |
| ₩1,819.00 | +26.00 | +1.5% | ₩1,799.00 | ₩1,824.00 | ₩1,757.00 | 15,563 | |
| ₩1,793.00 | +60.00 | +3.5% | ₩1,869.00 | ₩1,869.00 | ₩1,697.00 | 16,347 | |
| ₩1,733.00 | -44.00 | -2.5% | ₩1,400.00 | ₩1,878.00 | ₩1,400.00 | 27,490 |
- Ticker
- KRX:192390
- Asset type
- Stock
- Sector
- Industrials
- Industry
- Building products
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Jun 2, 2026
Winhitech Co To Buy 2 Billion Won Worth Of Own Shares
Latest news
Winhitech Co To Buy 2 Billion Won Worth Of Own Shares
Jun 1, 2026
Closed ₩1,510.00 (+6.8%) on Jun 2, 2026
Winhitech Wins 16 Billion Won Order
Feb 8, 2026
Closed ₩2,215.00 (+2.5%) on Feb 9, 2026
Winhitech Co.Ltd. on 6ix
- Sector
- Industrials
- Industry
- Building products
- News releases
- 2 in the last 12 months · 2 in all · newest Jun 2, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Winhitech Co.Ltd.