Winix Inc. (KOSDAQ:044340)
South Korea · Delayed Price · Currency is KRW 5,160.00
-30.00 (-0.58%)
Jan 29, 2026, 3:30 PM KST
Winix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 15, 2026 | 5,030.00 | 5,030.00 | 4,920.00 | 4,985.00 | 4,985.00 | 1.22% | 24,402 |
| Jan 14, 2026 | 5,050.00 | 5,050.00 | 4,890.00 | 4,925.00 | 4,925.00 | -0.51% | 20,014 |
| Jan 13, 2026 | 5,010.00 | 5,090.00 | 4,925.00 | 4,950.00 | 4,950.00 | -1.20% | 27,190 |
| Jan 12, 2026 | 5,140.00 | 5,160.00 | 4,980.00 | 5,010.00 | 5,010.00 | -2.53% | 44,267 |
| Jan 9, 2026 | 5,120.00 | 5,150.00 | 5,050.00 | 5,140.00 | 5,140.00 | 0.39% | 17,546 |
| Jan 8, 2026 | 5,180.00 | 5,240.00 | 5,060.00 | 5,120.00 | 5,120.00 | -1.16% | 29,896 |
| Jan 7, 2026 | 5,380.00 | 5,480.00 | 5,080.00 | 5,180.00 | 5,180.00 | -4.43% | 66,219 |
| Jan 6, 2026 | 5,500.00 | 5,510.00 | 5,380.00 | 5,420.00 | 5,420.00 | -1.45% | 20,944 |
| Jan 5, 2026 | 5,480.00 | 5,550.00 | 5,460.00 | 5,500.00 | 5,500.00 | -0.36% | 24,917 |
| Jan 2, 2026 | 5,690.00 | 5,690.00 | 5,490.00 | 5,520.00 | 5,520.00 | -1.78% | 15,784 |
| Dec 30, 2025 | 5,680.00 | 5,720.00 | 5,600.00 | 5,620.00 | 5,620.00 | -1.06% | 12,763 |
| Dec 29, 2025 | 5,860.00 | 5,870.00 | 5,650.00 | 5,680.00 | 5,680.00 | -3.07% | 27,863 |
| Dec 26, 2025 | 5,850.00 | 5,890.00 | 5,760.00 | 5,860.00 | 5,560.00 | 0.51% | 16,348 |
| Dec 24, 2025 | 5,780.00 | 5,860.00 | 5,780.00 | 5,830.00 | 5,531.54 | 0.87% | 10,989 |
| Dec 23, 2025 | 5,880.00 | 5,880.00 | 5,770.00 | 5,780.00 | 5,484.10 | -1.20% | 7,752 |
| Dec 22, 2025 | 5,800.00 | 5,890.00 | 5,800.00 | 5,850.00 | 5,550.51 | 0.86% | 15,302 |
| Dec 19, 2025 | 5,880.00 | 5,960.00 | 5,750.00 | 5,800.00 | 5,503.07 | -1.36% | 18,760 |
| Dec 18, 2025 | 5,960.00 | 5,980.00 | 5,810.00 | 5,880.00 | 5,578.98 | -1.34% | 20,401 |
| Dec 17, 2025 | 5,810.00 | 5,970.00 | 5,810.00 | 5,960.00 | 5,654.88 | 2.58% | 58,959 |
| Dec 16, 2025 | 5,800.00 | 5,960.00 | 5,730.00 | 5,810.00 | 5,512.56 | 1.04% | 20,945 |
| Dec 15, 2025 | 5,820.00 | 5,970.00 | 5,750.00 | 5,750.00 | 5,455.63 | -2.04% | 30,020 |
| Dec 12, 2025 | 5,850.00 | 5,920.00 | 5,820.00 | 5,870.00 | 5,569.49 | 0.34% | 21,353 |
| Dec 11, 2025 | 5,950.00 | 5,960.00 | 5,790.00 | 5,850.00 | 5,550.51 | -0.51% | 24,858 |
| Dec 10, 2025 | 5,930.00 | 5,960.00 | 5,850.00 | 5,880.00 | 5,578.98 | -0.84% | 9,787 |
| Dec 9, 2025 | 5,900.00 | 5,990.00 | 5,850.00 | 5,930.00 | 5,626.42 | 0.51% | 25,051 |
| Dec 8, 2025 | 5,860.00 | 5,900.00 | 5,730.00 | 5,900.00 | 5,597.95 | 1.72% | 42,198 |
| Dec 5, 2025 | 5,780.00 | 5,850.00 | 5,770.00 | 5,800.00 | 5,503.07 | -0.34% | 8,679 |
| Dec 4, 2025 | 5,810.00 | 5,860.00 | 5,760.00 | 5,820.00 | 5,522.05 | 0.52% | 16,261 |
| Dec 3, 2025 | 5,830.00 | 5,830.00 | 5,760.00 | 5,790.00 | 5,493.58 | 0.35% | 19,945 |
| Dec 2, 2025 | 5,700.00 | 5,830.00 | 5,680.00 | 5,770.00 | 5,474.61 | 1.41% | 15,895 |
| Dec 1, 2025 | 5,690.00 | 5,790.00 | 5,650.00 | 5,690.00 | 5,398.70 | 0.18% | 16,997 |
| Nov 28, 2025 | 5,630.00 | 5,770.00 | 5,620.00 | 5,680.00 | 5,389.22 | 1.07% | 12,490 |
| Nov 27, 2025 | 5,540.00 | 5,620.00 | 5,510.00 | 5,620.00 | 5,332.29 | 1.44% | 5,991 |
| Nov 26, 2025 | 5,630.00 | 5,630.00 | 5,480.00 | 5,540.00 | 5,256.38 | 0.36% | 15,652 |
| Nov 25, 2025 | 5,540.00 | 5,650.00 | 5,510.00 | 5,520.00 | 5,237.41 | -1.43% | 14,719 |
| Nov 24, 2025 | 5,670.00 | 5,710.00 | 5,590.00 | 5,600.00 | 5,313.31 | -1.23% | 7,273 |
| Nov 21, 2025 | 5,700.00 | 5,780.00 | 5,570.00 | 5,670.00 | 5,379.73 | 0.35% | 22,069 |
| Nov 20, 2025 | 5,540.00 | 5,700.00 | 5,540.00 | 5,650.00 | 5,360.75 | 1.07% | 14,671 |
| Nov 19, 2025 | 5,420.00 | 5,630.00 | 5,420.00 | 5,590.00 | 5,303.82 | 3.33% | 10,396 |
| Nov 18, 2025 | 5,600.00 | 5,700.00 | 5,410.00 | 5,410.00 | 5,133.04 | -3.39% | 10,297 |