Winix Inc. (KOSDAQ:044340)
South Korea · Delayed Price · Currency is KRW 5,550.00
-30.00 (-0.54%)
Oct 31, 2025, 3:30 PM KST
Winix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 5,720.00 | 5,720.00 | 5,380.00 | 5,570.00 | - | -0.18% | 9,989 |
| Oct 30, 2025 | 5,700.00 | 5,710.00 | 5,520.00 | 5,580.00 | 5,580.00 | -2.11% | 23,656 |
| Oct 29, 2025 | 5,750.00 | 5,760.00 | 5,690.00 | 5,700.00 | 5,700.00 | -1.04% | 13,712 |
| Oct 28, 2025 | 5,780.00 | 5,810.00 | 5,660.00 | 5,760.00 | 5,760.00 | -0.35% | 22,073 |
| Oct 27, 2025 | 5,900.00 | 5,920.00 | 5,780.00 | 5,780.00 | 5,780.00 | -1.87% | 28,864 |
| Oct 24, 2025 | 5,710.00 | 5,890.00 | 5,695.00 | 5,890.00 | 5,890.00 | 3.33% | 22,702 |
| Oct 23, 2025 | 5,850.00 | 5,860.00 | 5,700.00 | 5,700.00 | 5,700.00 | -2.56% | 12,581 |
| Oct 22, 2025 | 5,620.00 | 5,870.00 | 5,560.00 | 5,850.00 | 5,850.00 | 4.09% | 36,712 |
| Oct 21, 2025 | 5,710.00 | 5,730.00 | 5,620.00 | 5,620.00 | 5,620.00 | -1.58% | 16,918 |
| Oct 20, 2025 | 5,640.00 | 5,760.00 | 5,490.00 | 5,710.00 | 5,710.00 | 2.33% | 24,831 |
| Oct 17, 2025 | 5,750.00 | 5,750.00 | 5,530.00 | 5,580.00 | 5,580.00 | -1.24% | 29,974 |
| Oct 16, 2025 | 5,780.00 | 5,830.00 | 5,650.00 | 5,650.00 | 5,650.00 | -2.25% | 36,355 |
| Oct 15, 2025 | 5,530.00 | 5,800.00 | 5,510.00 | 5,780.00 | 5,780.00 | 4.52% | 35,774 |
| Oct 14, 2025 | 5,450.00 | 5,560.00 | 5,350.00 | 5,530.00 | 5,530.00 | 1.47% | 38,745 |
| Oct 13, 2025 | 5,330.00 | 5,460.00 | 5,300.00 | 5,450.00 | 5,450.00 | 1.49% | 21,604 |
| Oct 10, 2025 | 5,590.00 | 5,590.00 | 5,360.00 | 5,370.00 | 5,370.00 | -3.94% | 54,091 |
| Oct 2, 2025 | 5,410.00 | 5,590.00 | 5,410.00 | 5,590.00 | 5,590.00 | 2.19% | 30,045 |
| Oct 1, 2025 | 5,400.00 | 5,480.00 | 5,400.00 | 5,470.00 | 5,470.00 | 1.48% | 8,080 |
| Sep 30, 2025 | 5,480.00 | 5,480.00 | 5,370.00 | 5,390.00 | 5,390.00 | -0.19% | 17,900 |
| Sep 29, 2025 | 5,560.00 | 5,590.00 | 5,400.00 | 5,400.00 | 5,400.00 | -2.88% | 34,655 |
| Sep 26, 2025 | 5,610.00 | 5,700.00 | 5,500.00 | 5,560.00 | 5,560.00 | -0.54% | 33,877 |
| Sep 25, 2025 | 5,650.00 | 5,650.00 | 5,580.00 | 5,590.00 | 5,590.00 | -1.06% | 21,807 |
| Sep 24, 2025 | 5,710.00 | 5,710.00 | 5,610.00 | 5,650.00 | 5,650.00 | -1.05% | 31,360 |
| Sep 23, 2025 | 5,760.00 | 5,860.00 | 5,700.00 | 5,710.00 | 5,710.00 | -1.55% | 24,960 |
| Sep 22, 2025 | 5,910.00 | 5,910.00 | 5,770.00 | 5,800.00 | 5,800.00 | -1.86% | 36,097 |
| Sep 19, 2025 | 5,950.00 | 5,960.00 | 5,860.00 | 5,910.00 | 5,910.00 | -0.67% | 18,658 |
| Sep 18, 2025 | 5,740.00 | 6,190.00 | 5,740.00 | 5,950.00 | 5,950.00 | 3.84% | 154,138 |
| Sep 17, 2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,730.00 | 5,730.00 | -1.04% | 14,536 |
| Sep 16, 2025 | 5,890.00 | 5,890.00 | 5,790.00 | 5,790.00 | 5,790.00 | -1.70% | 15,850 |
| Sep 15, 2025 | 5,920.00 | 5,920.00 | 5,780.00 | 5,890.00 | 5,890.00 | 0.17% | 15,802 |
| Sep 12, 2025 | 5,900.00 | 5,940.00 | 5,820.00 | 5,880.00 | 5,880.00 | -0.34% | 26,104 |
| Sep 11, 2025 | 5,860.00 | 5,960.00 | 5,820.00 | 5,900.00 | 5,900.00 | -0.17% | 17,853 |
| Sep 10, 2025 | 5,920.00 | 5,950.00 | 5,670.00 | 5,910.00 | 5,910.00 | - | 35,322 |
| Sep 9, 2025 | 5,910.00 | 5,970.00 | 5,900.00 | 5,910.00 | 5,910.00 | 0.17% | 19,387 |
| Sep 8, 2025 | 6,150.00 | 6,160.00 | 5,860.00 | 5,900.00 | 5,900.00 | 0.34% | 19,728 |
| Sep 5, 2025 | 5,800.00 | 6,080.00 | 5,790.00 | 5,880.00 | 5,880.00 | 1.55% | 32,784 |
| Sep 4, 2025 | 5,800.00 | 5,850.00 | 5,750.00 | 5,790.00 | 5,790.00 | 1.58% | 14,890 |
| Sep 3, 2025 | 5,680.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.53% | 9,372 |
| Sep 2, 2025 | 5,650.00 | 5,820.00 | 5,650.00 | 5,670.00 | 5,670.00 | -0.35% | 16,145 |
| Sep 1, 2025 | 5,840.00 | 5,870.00 | 5,690.00 | 5,690.00 | 5,690.00 | -2.74% | 45,599 |
| Aug 29, 2025 | 5,880.00 | 5,950.00 | 5,830.00 | 5,850.00 | 5,850.00 | -1.18% | 14,256 |
| Aug 28, 2025 | 6,040.00 | 6,040.00 | 5,820.00 | 5,920.00 | 5,920.00 | -0.17% | 43,241 |
| Aug 27, 2025 | 6,030.00 | 6,030.00 | 5,850.00 | 5,930.00 | 5,930.00 | - | 13,400 |
| Aug 26, 2025 | 6,080.00 | 6,080.00 | 5,900.00 | 5,930.00 | 5,930.00 | -1.98% | 33,035 |
| Aug 25, 2025 | 6,080.00 | 6,220.00 | 6,020.00 | 6,050.00 | 6,050.00 | -1.14% | 23,877 |
| Aug 22, 2025 | 6,180.00 | 6,250.00 | 6,050.00 | 6,120.00 | 6,120.00 | -2.24% | 53,677 |
| Aug 21, 2025 | 6,340.00 | 6,360.00 | 6,260.00 | 6,260.00 | 6,260.00 | -1.26% | 18,811 |
| Aug 20, 2025 | 6,430.00 | 6,430.00 | 6,220.00 | 6,340.00 | 6,340.00 | -0.31% | 37,729 |
| Aug 19, 2025 | 6,390.00 | 6,450.00 | 6,280.00 | 6,360.00 | 6,360.00 | -1.55% | 26,106 |
| Aug 18, 2025 | 6,720.00 | 6,720.00 | 6,460.00 | 6,460.00 | 6,460.00 | -2.12% | 17,658 |