Winix Inc. (KOSDAQ:044340)
South Korea · Delayed Price · Currency is KRW 4,850.00
-40.00 (-0.82%)
May 12, 2026, 12:30 PM KST
Winix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 5,150.00 | 5,150.00 | 4,890.00 | 4,890.00 | 4,890.00 | -5.05% | 73,946 |
| May 8, 2026 | 5,070.00 | 5,150.00 | 5,050.00 | 5,150.00 | 5,150.00 | 1.58% | 26,308 |
| May 7, 2026 | 5,260.00 | 5,270.00 | 5,060.00 | 5,070.00 | 5,070.00 | -1.74% | 30,326 |
| May 6, 2026 | 5,320.00 | 5,380.00 | 5,100.00 | 5,160.00 | 5,160.00 | -3.01% | 47,723 |
| May 4, 2026 | 5,580.00 | 5,580.00 | 5,310.00 | 5,320.00 | 5,320.00 | -1.12% | 38,937 |
| Apr 30, 2026 | 5,430.00 | 5,470.00 | 5,310.00 | 5,380.00 | 5,380.00 | -0.74% | 24,864 |
| Apr 29, 2026 | 5,460.00 | 5,460.00 | 5,380.00 | 5,420.00 | 5,420.00 | - | 16,258 |
| Apr 28, 2026 | 5,380.00 | 5,500.00 | 5,370.00 | 5,420.00 | 5,420.00 | 0.74% | 28,194 |
| Apr 27, 2026 | 5,400.00 | 5,440.00 | 5,340.00 | 5,380.00 | 5,380.00 | -0.37% | 39,847 |
| Apr 24, 2026 | 5,330.00 | 5,460.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.31% | 24,167 |
| Apr 23, 2026 | 5,400.00 | 5,440.00 | 5,300.00 | 5,330.00 | 5,330.00 | -1.11% | 49,279 |
| Apr 22, 2026 | 5,450.00 | 5,490.00 | 5,350.00 | 5,390.00 | 5,390.00 | -1.10% | 30,203 |
| Apr 21, 2026 | 5,600.00 | 5,640.00 | 5,420.00 | 5,450.00 | 5,450.00 | -0.37% | 63,288 |
| Apr 20, 2026 | 5,510.00 | 5,530.00 | 5,390.00 | 5,470.00 | 5,470.00 | -0.55% | 52,621 |
| Apr 17, 2026 | 5,450.00 | 5,500.00 | 5,370.00 | 5,500.00 | 5,500.00 | 1.10% | 35,327 |
| Apr 16, 2026 | 5,250.00 | 5,440.00 | 5,250.00 | 5,440.00 | 5,440.00 | 3.62% | 58,191 |
| Apr 15, 2026 | 5,140.00 | 5,280.00 | 5,140.00 | 5,250.00 | 5,250.00 | 2.14% | 37,318 |
| Apr 14, 2026 | 5,120.00 | 5,200.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.78% | 27,770 |
| Apr 13, 2026 | 4,995.00 | 5,120.00 | 4,940.00 | 5,100.00 | 5,100.00 | 2.00% | 30,649 |
| Apr 10, 2026 | 4,930.00 | 5,000.00 | 4,930.00 | 5,000.00 | 5,000.00 | 1.42% | 19,697 |
| Apr 9, 2026 | 4,860.00 | 4,955.00 | 4,860.00 | 4,930.00 | 4,930.00 | 0.61% | 13,875 |
| Apr 8, 2026 | 4,800.00 | 4,910.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 16,427 |
| Apr 7, 2026 | 4,950.00 | 4,970.00 | 4,800.00 | 4,800.00 | 4,800.00 | -2.34% | 16,307 |
| Apr 6, 2026 | 4,865.00 | 4,960.00 | 4,865.00 | 4,915.00 | 4,915.00 | 1.03% | 20,430 |
| Apr 3, 2026 | 4,885.00 | 4,940.00 | 4,830.00 | 4,865.00 | 4,865.00 | 1.88% | 9,348 |
| Apr 2, 2026 | 4,880.00 | 4,925.00 | 4,760.00 | 4,775.00 | 4,775.00 | -2.15% | 25,458 |
| 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 |