Winix Inc. (KOSDAQ:044340)
South Korea · Delayed Price · Currency is KRW 4,310.00
-125.00 (-2.82%)
Jun 1, 2026, 3:30 PM KST
Winix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 4,355.00 | 4,540.00 | 4,305.00 | 4,310.00 | 4,310.00 | -2.82% | 85,733 |
| May 29, 2026 | 4,600.00 | 4,600.00 | 4,400.00 | 4,435.00 | 4,435.00 | -2.63% | 39,606 |
| May 28, 2026 | 4,460.00 | 4,555.00 | 4,400.00 | 4,555.00 | 4,555.00 | 2.13% | 34,985 |
| May 27, 2026 | 4,780.00 | 4,780.00 | 4,455.00 | 4,460.00 | 4,460.00 | -3.46% | 57,898 |
| May 26, 2026 | 4,810.00 | 4,850.00 | 4,595.00 | 4,620.00 | 4,620.00 | -3.55% | 48,459 |
| May 22, 2026 | 4,585.00 | 5,050.00 | 4,585.00 | 4,790.00 | 4,790.00 | 3.79% | 30,200 |
| May 21, 2026 | 4,660.00 | 4,745.00 | 4,600.00 | 4,615.00 | 4,615.00 | -0.22% | 30,493 |
| May 20, 2026 | 4,800.00 | 4,810.00 | 4,500.00 | 4,625.00 | 4,625.00 | -3.95% | 53,941 |
| May 19, 2026 | 4,960.00 | 5,080.00 | 4,790.00 | 4,815.00 | 4,815.00 | -2.92% | 44,171 |
| May 18, 2026 | 4,995.00 | 5,170.00 | 4,810.00 | 4,960.00 | 4,960.00 | -0.70% | 61,503 |
| May 15, 2026 | 5,100.00 | 5,160.00 | 4,900.00 | 4,995.00 | 4,995.00 | -2.06% | 65,513 |
| May 14, 2026 | 4,920.00 | 5,220.00 | 4,920.00 | 5,100.00 | 5,100.00 | 3.66% | 61,149 |
| May 13, 2026 | 4,880.00 | 5,150.00 | 4,880.00 | 4,920.00 | 4,920.00 | 0.82% | 79,365 |
| May 12, 2026 | 4,880.00 | 4,890.00 | 4,770.00 | 4,880.00 | 4,880.00 | -0.20% | 68,000 |
| 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% | 26,365 |
| May 7, 2026 | 5,260.00 | 5,270.00 | 5,060.00 | 5,070.00 | 5,070.00 | -1.74% | 30,366 |
| May 6, 2026 | 5,320.00 | 5,380.00 | 5,100.00 | 5,160.00 | 5,160.00 | -3.01% | 47,724 |
| 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% | 25,145 |
| Apr 29, 2026 | 5,460.00 | 5,460.00 | 5,380.00 | 5,420.00 | 5,420.00 | - | 16,260 |
| Apr 28, 2026 | 5,380.00 | 5,500.00 | 5,370.00 | 5,420.00 | 5,420.00 | 0.74% | 28,250 |
| Apr 27, 2026 | 5,400.00 | 5,440.00 | 5,340.00 | 5,380.00 | 5,380.00 | -0.37% | 40,435 |
| Apr 24, 2026 | 5,330.00 | 5,460.00 | 5,300.00 | 5,400.00 | 5,400.00 | 1.31% | 24,242 |
| Apr 23, 2026 | 5,400.00 | 5,440.00 | 5,300.00 | 5,330.00 | 5,330.00 | -1.11% | 49,289 |
| Apr 22, 2026 | 5,450.00 | 5,490.00 | 5,350.00 | 5,390.00 | 5,390.00 | -1.10% | 30,816 |
| 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% | 54,615 |
| Apr 17, 2026 | 5,450.00 | 5,500.00 | 5,370.00 | 5,500.00 | 5,500.00 | 1.10% | 36,598 |
| Apr 16, 2026 | 5,250.00 | 5,440.00 | 5,250.00 | 5,440.00 | 5,440.00 | 3.62% | 58,615 |
| Apr 15, 2026 | 5,140.00 | 5,280.00 | 5,140.00 | 5,250.00 | 5,250.00 | 2.14% | 37,422 |
| Apr 14, 2026 | 5,120.00 | 5,200.00 | 5,100.00 | 5,140.00 | 5,140.00 | 0.78% | 27,788 |
| Apr 13, 2026 | 4,995.00 | 5,120.00 | 4,940.00 | 5,100.00 | 5,100.00 | 2.00% | 30,651 |
| Apr 10, 2026 | 4,930.00 | 5,000.00 | 4,930.00 | 5,000.00 | 5,000.00 | 1.42% | 19,699 |
| Apr 9, 2026 | 4,860.00 | 4,955.00 | 4,860.00 | 4,930.00 | 4,930.00 | 0.61% | 13,989 |
| Apr 8, 2026 | 4,800.00 | 4,910.00 | 4,800.00 | 4,900.00 | 4,900.00 | 2.08% | 16,763 |
| 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% | 9,415 |
| Apr 2, 2026 | 4,880.00 | 4,925.00 | 4,760.00 | 4,775.00 | 4,775.00 | -2.15% | 25,612 |
| 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% | 18,327 |
| 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% | 21,684 |
| 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% | 13,738 |
| Mar 24, 2026 | 4,865.00 | 4,975.00 | 4,835.00 | 4,865.00 | 4,865.00 | - | 9,355 |
| 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% | 25,320 |
| Mar 19, 2026 | 4,930.00 | 5,170.00 | 4,865.00 | 5,070.00 | 5,070.00 | 2.84% | 33,856 |