Winix Inc. (KOSDAQ:044340)
South Korea · Delayed Price · Currency is KRW 2,400.00
-80.00 (-3.23%)
Oct 26, 2026, 3:30 PM KST
Winix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 2,400.00 | 2,490.00 | 2,400.00 | 2,400.00 | 2,400.00 | -3.23% | 14,852 |
| Oct 23, 2026 | 2,450.00 | 2,520.00 | 2,435.00 | 2,480.00 | 2,480.00 | -2.94% | 29,669 |
| Oct 22, 2026 | 2,545.00 | 2,615.00 | 2,520.00 | 2,555.00 | 2,555.00 | -1.54% | 20,504 |
| Oct 21, 2026 | 2,630.00 | 2,685.00 | 2,595.00 | 2,595.00 | 2,595.00 | -0.38% | 17,038 |
| Oct 20, 2026 | 2,665.00 | 2,665.00 | 2,555.00 | 2,605.00 | 2,605.00 | -2.25% | 16,829 |
| Oct 19, 2026 | 2,685.00 | 2,685.00 | 2,530.00 | 2,665.00 | 2,665.00 | -0.93% | 21,451 |
| Oct 16, 2026 | 2,520.00 | 2,690.00 | 2,490.00 | 2,690.00 | 2,690.00 | 8.69% | 44,668 |
| Oct 15, 2026 | 2,510.00 | 2,650.00 | 2,420.00 | 2,475.00 | 2,475.00 | -6.60% | 40,282 |
| Oct 14, 2026 | 2,595.00 | 2,720.00 | 2,590.00 | 2,650.00 | 2,650.00 | 3.11% | 19,237 |
| Oct 13, 2026 | 2,640.00 | 2,640.00 | 2,550.00 | 2,570.00 | 2,570.00 | -2.84% | 45,347 |
| Oct 12, 2026 | 2,765.00 | 2,785.00 | 2,610.00 | 2,645.00 | 2,645.00 | -2.76% | 51,471 |
| Oct 8, 2026 | 2,770.00 | 2,770.00 | 2,690.00 | 2,720.00 | 2,720.00 | -0.18% | 36,186 |
| Oct 7, 2026 | 2,735.00 | 2,785.00 | 2,715.00 | 2,725.00 | 2,725.00 | -0.37% | 47,970 |
| Oct 6, 2026 | 2,930.00 | 2,940.00 | 2,730.00 | 2,735.00 | 2,735.00 | -5.36% | 88,772 |
| 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 |