Winix Inc. (KOSDAQ:044340)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 31, 20255,720.005,720.005,380.005,570.00--0.18%9,989
Oct 30, 20255,700.005,710.005,520.005,580.005,580.00-2.11%23,656
Oct 29, 20255,750.005,760.005,690.005,700.005,700.00-1.04%13,712
Oct 28, 20255,780.005,810.005,660.005,760.005,760.00-0.35%22,073
Oct 27, 20255,900.005,920.005,780.005,780.005,780.00-1.87%28,864
Oct 24, 20255,710.005,890.005,695.005,890.005,890.003.33%22,702
Oct 23, 20255,850.005,860.005,700.005,700.005,700.00-2.56%12,581
Oct 22, 20255,620.005,870.005,560.005,850.005,850.004.09%36,712
Oct 21, 20255,710.005,730.005,620.005,620.005,620.00-1.58%16,918
Oct 20, 20255,640.005,760.005,490.005,710.005,710.002.33%24,831
Oct 17, 20255,750.005,750.005,530.005,580.005,580.00-1.24%29,974
Oct 16, 20255,780.005,830.005,650.005,650.005,650.00-2.25%36,355
Oct 15, 20255,530.005,800.005,510.005,780.005,780.004.52%35,774
Oct 14, 20255,450.005,560.005,350.005,530.005,530.001.47%38,745
Oct 13, 20255,330.005,460.005,300.005,450.005,450.001.49%21,604
Oct 10, 20255,590.005,590.005,360.005,370.005,370.00-3.94%54,091
Oct 2, 20255,410.005,590.005,410.005,590.005,590.002.19%30,045
Oct 1, 20255,400.005,480.005,400.005,470.005,470.001.48%8,080
Sep 30, 20255,480.005,480.005,370.005,390.005,390.00-0.19%17,900
Sep 29, 20255,560.005,590.005,400.005,400.005,400.00-2.88%34,655
Sep 26, 20255,610.005,700.005,500.005,560.005,560.00-0.54%33,877
Sep 25, 20255,650.005,650.005,580.005,590.005,590.00-1.06%21,807
Sep 24, 20255,710.005,710.005,610.005,650.005,650.00-1.05%31,360
Sep 23, 20255,760.005,860.005,700.005,710.005,710.00-1.55%24,960
Sep 22, 20255,910.005,910.005,770.005,800.005,800.00-1.86%36,097
Sep 19, 20255,950.005,960.005,860.005,910.005,910.00-0.67%18,658
Sep 18, 20255,740.006,190.005,740.005,950.005,950.003.84%154,138
Sep 17, 20255,800.005,800.005,700.005,730.005,730.00-1.04%14,536
Sep 16, 20255,890.005,890.005,790.005,790.005,790.00-1.70%15,850
Sep 15, 20255,920.005,920.005,780.005,890.005,890.000.17%15,802
Sep 12, 20255,900.005,940.005,820.005,880.005,880.00-0.34%26,104
Sep 11, 20255,860.005,960.005,820.005,900.005,900.00-0.17%17,853
Sep 10, 20255,920.005,950.005,670.005,910.005,910.00-35,322
Sep 9, 20255,910.005,970.005,900.005,910.005,910.000.17%19,387
Sep 8, 20256,150.006,160.005,860.005,900.005,900.000.34%19,728
Sep 5, 20255,800.006,080.005,790.005,880.005,880.001.55%32,784
Sep 4, 20255,800.005,850.005,750.005,790.005,790.001.58%14,890
Sep 3, 20255,680.005,750.005,650.005,700.005,700.000.53%9,372
Sep 2, 20255,650.005,820.005,650.005,670.005,670.00-0.35%16,145
Sep 1, 20255,840.005,870.005,690.005,690.005,690.00-2.74%45,599
Aug 29, 20255,880.005,950.005,830.005,850.005,850.00-1.18%14,256
Aug 28, 20256,040.006,040.005,820.005,920.005,920.00-0.17%43,241
Aug 27, 20256,030.006,030.005,850.005,930.005,930.00-13,400
Aug 26, 20256,080.006,080.005,900.005,930.005,930.00-1.98%33,035
Aug 25, 20256,080.006,220.006,020.006,050.006,050.00-1.14%23,877
Aug 22, 20256,180.006,250.006,050.006,120.006,120.00-2.24%53,677
Aug 21, 20256,340.006,360.006,260.006,260.006,260.00-1.26%18,811
Aug 20, 20256,430.006,430.006,220.006,340.006,340.00-0.31%37,729
Aug 19, 20256,390.006,450.006,280.006,360.006,360.00-1.55%26,106
Aug 18, 20256,720.006,720.006,460.006,460.006,460.00-2.12%17,658