Winix Inc. (KOSDAQ:044340)
South Korea · Delayed Price · Currency is KRW 2,890.00
+125.00 (4.52%)
Oct 2, 2026, 3:30 PM KST
Winix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 2,790.00 | 2,945.00 | 2,780.00 | 2,890.00 | 2,890.00 | 4.52% | 103,204 |
| Oct 1, 2026 | 2,740.00 | 2,805.00 | 2,700.00 | 2,765.00 | 2,765.00 | 0.91% | 73,939 |
| Sep 30, 2026 | 2,715.00 | 2,740.00 | 2,655.00 | 2,740.00 | 2,740.00 | 0.92% | 29,896 |
| Sep 29, 2026 | 2,815.00 | 2,820.00 | 2,640.00 | 2,715.00 | 2,715.00 | -2.51% | 44,582 |
| Sep 28, 2026 | 2,760.00 | 2,915.00 | 2,730.00 | 2,785.00 | 2,785.00 | 2.20% | 64,071 |
| Sep 23, 2026 | 2,770.00 | 2,825.00 | 2,725.00 | 2,725.00 | 2,725.00 | -1.80% | 52,782 |
| Sep 22, 2026 | 2,830.00 | 2,895.00 | 2,770.00 | 2,775.00 | 2,775.00 | 0.54% | 60,453 |
| Sep 21, 2026 | 2,850.00 | 2,860.00 | 2,750.00 | 2,760.00 | 2,760.00 | -2.99% | 58,283 |
| Sep 18, 2026 | 2,955.00 | 2,985.00 | 2,840.00 | 2,845.00 | 2,845.00 | -3.56% | 76,183 |
| Sep 17, 2026 | 2,900.00 | 2,955.00 | 2,875.00 | 2,950.00 | 2,950.00 | 1.37% | 63,259 |
| Sep 16, 2026 | 2,970.00 | 2,970.00 | 2,875.00 | 2,910.00 | 2,910.00 | -1.85% | 60,827 |
| Sep 15, 2026 | 3,025.00 | 3,035.00 | 2,945.00 | 2,965.00 | 2,965.00 | -1.98% | 78,853 |
| Sep 14, 2026 | 3,110.00 | 3,110.00 | 3,000.00 | 3,025.00 | 3,025.00 | -1.79% | 61,722 |
| Sep 11, 2026 | 3,155.00 | 3,165.00 | 3,065.00 | 3,080.00 | 3,080.00 | -2.38% | 57,379 |
| Sep 10, 2026 | 3,135.00 | 3,170.00 | 3,060.00 | 3,155.00 | 3,155.00 | 0.64% | 99,524 |
| Sep 9, 2026 | 3,230.00 | 3,260.00 | 3,135.00 | 3,135.00 | 3,135.00 | -2.94% | 95,702 |
| Sep 8, 2026 | 3,270.00 | 3,315.00 | 3,230.00 | 3,230.00 | 3,230.00 | -1.22% | 61,493 |
| Sep 7, 2026 | 3,390.00 | 3,390.00 | 3,250.00 | 3,270.00 | 3,270.00 | -1.95% | 70,827 |
| Sep 4, 2026 | 3,400.00 | 3,430.00 | 3,315.00 | 3,335.00 | 3,335.00 | 1.06% | 77,677 |
| Sep 3, 2026 | 3,400.00 | 3,400.00 | 3,255.00 | 3,300.00 | 3,300.00 | -0.75% | 50,247 |
| Sep 2, 2026 | 3,390.00 | 3,390.00 | 3,210.00 | 3,325.00 | 3,325.00 | -2.21% | 86,952 |
| Sep 1, 2026 | 3,410.00 | 3,425.00 | 3,330.00 | 3,400.00 | 3,400.00 | -1.16% | 68,384 |
| Aug 31, 2026 | 3,495.00 | 3,495.00 | 3,350.00 | 3,440.00 | 3,440.00 | -1.57% | 58,160 |
| Aug 28, 2026 | 3,480.00 | 3,505.00 | 3,395.00 | 3,495.00 | 3,495.00 | 0.58% | 101,520 |
| Aug 27, 2026 | 3,590.00 | 3,590.00 | 3,455.00 | 3,475.00 | 3,475.00 | -1.42% | 84,904 |
| Aug 26, 2026 | 3,580.00 | 3,585.00 | 3,420.00 | 3,525.00 | 3,525.00 | - | 109,213 |
| Aug 25, 2026 | 3,490.00 | 3,530.00 | 3,375.00 | 3,525.00 | 3,525.00 | 1.00% | 103,764 |
| Aug 24, 2026 | 3,550.00 | 3,695.00 | 3,380.00 | 3,490.00 | 3,490.00 | -1.13% | 134,008 |
| Aug 21, 2026 | 3,695.00 | 3,695.00 | 3,510.00 | 3,530.00 | 3,530.00 | -4.47% | 152,428 |
| Aug 20, 2026 | 3,775.00 | 3,865.00 | 3,625.00 | 3,695.00 | 3,695.00 | -2.12% | 200,915 |
| Aug 19, 2026 | 4,010.00 | 4,050.00 | 3,775.00 | 3,775.00 | 3,775.00 | -5.86% | 269,607 |
| Aug 18, 2026 | 4,250.00 | 4,300.00 | 4,005.00 | 4,010.00 | 4,010.00 | -4.75% | 362,656 |
| Aug 14, 2026 | 4,010.00 | 4,650.00 | 4,010.00 | 4,210.00 | 4,210.00 | 5.12% | 1,599,959 |
| Aug 13, 2026 | 4,320.00 | 4,330.00 | 4,005.00 | 4,005.00 | 4,005.00 | -6.64% | 450,972 |
| Aug 12, 2026 | 4,475.00 | 4,475.00 | 4,250.00 | 4,290.00 | 4,290.00 | -4.13% | 433,676 |
| Aug 11, 2026 | 4,490.00 | 4,545.00 | 4,210.00 | 4,475.00 | 4,475.00 | 0.79% | 543,092 |
| Aug 10, 2026 | 4,435.00 | 4,460.00 | 4,075.00 | 4,440.00 | 4,440.00 | -6.33% | 1,076,773 |
| Aug 7, 2026 | 5,100.00 | 5,140.00 | 4,675.00 | 4,740.00 | 4,740.00 | -7.42% | 916,916 |
| Aug 6, 2026 | 5,960.00 | 6,030.00 | 5,110.00 | 5,120.00 | 5,120.00 | -11.72% | 2,708,427 |
| Aug 5, 2026 | 5,750.00 | 5,900.00 | 5,540.00 | 5,800.00 | 5,800.00 | -0.68% | 2,074,220 |
| Aug 4, 2026 | 6,050.00 | 6,600.00 | 5,650.00 | 5,840.00 | 5,840.00 | -0.34% | 10,519,027 |
| Aug 3, 2026 | 5,300.00 | 6,270.00 | 5,270.00 | 5,860.00 | 5,860.00 | 21.45% | 8,245,068 |
| Jul 31, 2026 | 4,275.00 | 5,150.00 | 4,110.00 | 4,825.00 | 4,825.00 | 10.92% | 4,233,030 |
| Jul 30, 2026 | 4,775.00 | 4,905.00 | 4,080.00 | 4,350.00 | 4,350.00 | -3.12% | 3,591,389 |
| Jul 29, 2026 | 5,300.00 | 5,350.00 | 4,110.00 | 4,490.00 | 4,490.00 | -15.12% | 2,421,891 |
| Jul 28, 2026 | 5,750.00 | 6,320.00 | 4,995.00 | 5,290.00 | 5,290.00 | -2.04% | 8,321,093 |
| Jul 27, 2026 | 5,450.00 | 6,230.00 | 5,150.00 | 5,400.00 | 5,400.00 | 10.09% | 14,990,101 |
| Jul 24, 2026 | 3,775.00 | 4,905.00 | 3,755.00 | 4,905.00 | 4,905.00 | 29.93% | 6,177,354 |
| Jul 23, 2026 | 3,825.00 | 3,910.00 | 3,605.00 | 3,775.00 | 3,775.00 | -1.95% | 358,982 |
| Jul 22, 2026 | 4,135.00 | 4,175.00 | 3,800.00 | 3,850.00 | 3,850.00 | -6.89% | 456,695 |