Winix Inc. (KOSDAQ:044340)
South Korea · Delayed Price · Currency is KRW 4,880.00
+130.00 (2.74%)
Apr 1, 2026, 3:30 PM KST
Winix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 4,790.00 | 4,905.00 | 4,790.00 | 4,880.00 | 4,880.00 | 2.74% | 13,845 |
| Mar 31, 2026 | 4,850.00 | 4,850.00 | 4,740.00 | 4,750.00 | 4,750.00 | -3.16% | 18,307 |
| Mar 30, 2026 | 4,815.00 | 4,920.00 | 4,750.00 | 4,905.00 | 4,905.00 | 0.62% | 14,407 |
| Mar 27, 2026 | 4,905.00 | 4,950.00 | 4,790.00 | 4,875.00 | 4,875.00 | -1.61% | 21,668 |
| Mar 26, 2026 | 5,030.00 | 5,030.00 | 4,865.00 | 4,955.00 | 4,955.00 | -0.80% | 8,935 |
| Mar 25, 2026 | 4,935.00 | 4,995.00 | 4,850.00 | 4,995.00 | 4,995.00 | 2.67% | 12,735 |
| Mar 24, 2026 | 4,865.00 | 4,975.00 | 4,835.00 | 4,865.00 | 4,865.00 | - | 9,354 |
| Mar 23, 2026 | 5,000.00 | 5,020.00 | 4,780.00 | 4,865.00 | 4,865.00 | -3.47% | 35,891 |
| Mar 20, 2026 | 5,070.00 | 5,080.00 | 4,940.00 | 5,040.00 | 5,040.00 | -0.59% | 25,192 |
| Mar 19, 2026 | 4,930.00 | 5,170.00 | 4,865.00 | 5,070.00 | 5,070.00 | 2.84% | 33,855 |
| Mar 18, 2026 | 4,920.00 | 4,955.00 | 4,900.00 | 4,930.00 | 4,930.00 | 1.13% | 7,025 |
| Mar 17, 2026 | 4,830.00 | 4,895.00 | 4,795.00 | 4,875.00 | 4,875.00 | 1.77% | 9,872 |
| Mar 16, 2026 | 4,920.00 | 4,945.00 | 4,785.00 | 4,790.00 | 4,790.00 | -1.94% | 11,129 |
| Mar 13, 2026 | 4,850.00 | 4,900.00 | 4,750.00 | 4,885.00 | 4,885.00 | 0.72% | 10,729 |
| Mar 12, 2026 | 4,820.00 | 4,860.00 | 4,710.00 | 4,850.00 | 4,850.00 | 2.65% | 12,784 |
| Mar 11, 2026 | 4,715.00 | 4,810.00 | 4,665.00 | 4,725.00 | 4,725.00 | 1.61% | 24,347 |
| Mar 10, 2026 | 4,630.00 | 4,730.00 | 4,630.00 | 4,650.00 | 4,650.00 | 0.54% | 20,438 |
| Mar 9, 2026 | 4,770.00 | 4,770.00 | 4,555.00 | 4,625.00 | 4,625.00 | -4.84% | 45,314 |
| Mar 6, 2026 | 4,820.00 | 4,895.00 | 4,630.00 | 4,860.00 | 4,860.00 | 1.46% | 16,526 |
| Mar 5, 2026 | 4,600.00 | 4,820.00 | 4,600.00 | 4,790.00 | 4,790.00 | 5.39% | 30,095 |
| Mar 4, 2026 | 4,900.00 | 4,900.00 | 4,505.00 | 4,545.00 | 4,545.00 | -8.18% | 94,529 |
| Mar 3, 2026 | 4,950.00 | 5,060.00 | 4,900.00 | 4,950.00 | 4,950.00 | -2.56% | 57,819 |
| Feb 27, 2026 | 5,200.00 | 5,280.00 | 5,070.00 | 5,080.00 | 5,080.00 | -2.12% | 44,225 |
| Feb 26, 2026 | 5,330.00 | 5,450.00 | 5,190.00 | 5,190.00 | 5,190.00 | -2.63% | 44,816 |
| Feb 25, 2026 | 5,450.00 | 5,470.00 | 5,320.00 | 5,330.00 | 5,330.00 | -2.20% | 40,243 |
| Feb 24, 2026 | 5,350.00 | 5,470.00 | 5,330.00 | 5,450.00 | 5,450.00 | 1.30% | 39,192 |
| Feb 23, 2026 | 5,450.00 | 5,460.00 | 5,300.00 | 5,380.00 | 5,380.00 | 1.13% | 47,769 |
| Feb 20, 2026 | 5,410.00 | 5,440.00 | 5,310.00 | 5,320.00 | 5,320.00 | -1.48% | 22,169 |
| Feb 19, 2026 | 5,340.00 | 5,400.00 | 5,210.00 | 5,400.00 | 5,400.00 | 1.12% | 48,905 |
| Feb 13, 2026 | 5,380.00 | 5,420.00 | 5,240.00 | 5,340.00 | 5,340.00 | -0.74% | 44,266 |
| Feb 12, 2026 | 5,380.00 | 5,500.00 | 5,350.00 | 5,380.00 | 5,380.00 | - | 34,618 |
| Feb 11, 2026 | 5,230.00 | 5,380.00 | 5,200.00 | 5,380.00 | 5,380.00 | 2.87% | 28,351 |
| Feb 10, 2026 | 5,210.00 | 5,250.00 | 5,150.00 | 5,230.00 | 5,230.00 | 1.75% | 23,523 |
| Feb 9, 2026 | 5,100.00 | 5,210.00 | 5,080.00 | 5,140.00 | 5,140.00 | -0.19% | 37,812 |
| Feb 6, 2026 | 5,200.00 | 5,200.00 | 5,040.00 | 5,150.00 | 5,150.00 | -1.15% | 21,880 |
| Feb 5, 2026 | 5,150.00 | 5,250.00 | 5,130.00 | 5,210.00 | 5,210.00 | 1.36% | 34,975 |
| Feb 4, 2026 | 5,100.00 | 5,140.00 | 5,030.00 | 5,140.00 | 5,140.00 | 0.78% | 18,929 |
| Feb 3, 2026 | 5,020.00 | 5,130.00 | 5,000.00 | 5,100.00 | 5,100.00 | 1.80% | 23,583 |
| Feb 2, 2026 | 5,290.00 | 5,300.00 | 5,000.00 | 5,010.00 | 5,010.00 | -1.76% | 27,764 |
| Jan 30, 2026 | 5,150.00 | 5,150.00 | 5,030.00 | 5,100.00 | 5,100.00 | -1.16% | 36,411 |
| Jan 29, 2026 | 5,190.00 | 5,190.00 | 5,040.00 | 5,160.00 | 5,160.00 | -0.58% | 31,693 |
| Jan 28, 2026 | 5,310.00 | 5,350.00 | 5,150.00 | 5,190.00 | 5,190.00 | -2.26% | 41,411 |
| Jan 27, 2026 | 5,220.00 | 5,340.00 | 5,150.00 | 5,310.00 | 5,310.00 | 3.31% | 32,521 |
| Jan 26, 2026 | 5,070.00 | 5,210.00 | 5,040.00 | 5,140.00 | 5,140.00 | 0.98% | 23,520 |
| Jan 23, 2026 | 5,000.00 | 5,090.00 | 4,995.00 | 5,090.00 | 5,090.00 | 1.80% | 20,895 |
| Jan 22, 2026 | 4,980.00 | 5,030.00 | 4,965.00 | 5,000.00 | 5,000.00 | 0.40% | 28,364 |
| Jan 21, 2026 | 5,060.00 | 5,070.00 | 4,960.00 | 4,980.00 | 4,980.00 | -1.78% | 14,030 |
| Jan 20, 2026 | 4,965.00 | 5,100.00 | 4,890.00 | 5,070.00 | 5,070.00 | 2.11% | 16,888 |
| Jan 19, 2026 | 5,020.00 | 5,100.00 | 4,945.00 | 4,965.00 | 4,965.00 | -1.10% | 22,618 |
| Jan 16, 2026 | 4,990.00 | 5,100.00 | 4,990.00 | 5,020.00 | 5,020.00 | 0.70% | 31,240 |