Winix Inc. (KOSDAQ:044340)
South Korea · Delayed Price · Currency is KRW 5,370.00
-220.00 (-3.94%)
Oct 10, 2025, 3:30 PM KST
Winix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 6,530.00 | 6,720.00 | 6,450.00 | 6,600.00 | 6,600.00 | 0.61% | 9,097 |
| Aug 13, 2025 | 6,550.00 | 6,650.00 | 6,550.00 | 6,560.00 | 6,560.00 | 0.15% | 31,820 |
| Aug 12, 2025 | 6,510.00 | 6,670.00 | 6,500.00 | 6,550.00 | 6,550.00 | -0.15% | 37,230 |
| Aug 11, 2025 | 6,530.00 | 6,580.00 | 6,440.00 | 6,560.00 | 6,560.00 | -0.46% | 25,618 |
| Aug 8, 2025 | 6,430.00 | 6,650.00 | 6,420.00 | 6,590.00 | 6,590.00 | 0.76% | 32,637 |
| Aug 7, 2025 | 6,490.00 | 6,620.00 | 6,450.00 | 6,540.00 | 6,540.00 | - | 19,600 |
| Aug 6, 2025 | 6,410.00 | 6,580.00 | 6,390.00 | 6,540.00 | 6,540.00 | 2.03% | 35,171 |
| Aug 5, 2025 | 6,340.00 | 6,480.00 | 6,340.00 | 6,410.00 | 6,410.00 | 1.10% | 17,172 |
| Aug 4, 2025 | 6,210.00 | 6,400.00 | 6,130.00 | 6,340.00 | 6,340.00 | 2.09% | 26,016 |
| Aug 1, 2025 | 6,440.00 | 6,440.00 | 6,150.00 | 6,210.00 | 6,210.00 | -3.42% | 45,200 |
| Jul 31, 2025 | 6,380.00 | 6,480.00 | 6,300.00 | 6,430.00 | 6,430.00 | 0.78% | 39,833 |
| Jul 30, 2025 | 6,430.00 | 6,560.00 | 6,370.00 | 6,380.00 | 6,380.00 | -1.85% | 59,261 |
| Jul 29, 2025 | 6,700.00 | 6,720.00 | 6,420.00 | 6,500.00 | 6,500.00 | -2.99% | 74,496 |
| Jul 28, 2025 | 6,690.00 | 6,840.00 | 6,690.00 | 6,700.00 | 6,700.00 | 0.30% | 39,012 |
| Jul 25, 2025 | 6,790.00 | 7,000.00 | 6,650.00 | 6,680.00 | 6,680.00 | -0.60% | 172,764 |