Winix Inc. (KOSDAQ:044340)
South Korea · Delayed Price · Currency is KRW 5,050.00
-360.00 (-6.65%)
Jul 16, 2026, 3:30 PM KST
Winix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 5,550.00 | 6,100.00 | 5,220.00 | 5,290.00 | - | -2.22% | 4,185,431 |
| Jul 15, 2026 | 4,880.00 | 5,900.00 | 4,595.00 | 5,410.00 | 5,410.00 | 15.85% | 9,136,955 |
| Jul 14, 2026 | 5,110.00 | 5,750.00 | 4,340.00 | 4,670.00 | 4,670.00 | 5.06% | 7,314,537 |
| Jul 13, 2026 | 3,560.00 | 4,445.00 | 3,540.00 | 4,445.00 | 4,445.00 | 29.97% | 1,438,379 |
| Jul 10, 2026 | 3,390.00 | 3,435.00 | 3,190.00 | 3,420.00 | 3,420.00 | 10.32% | 50,666 |
| Jul 9, 2026 | 3,210.00 | 3,535.00 | 3,100.00 | 3,100.00 | 3,100.00 | -6.06% | 70,498 |
| Jul 8, 2026 | 3,570.00 | 3,575.00 | 3,230.00 | 3,300.00 | 3,300.00 | -7.04% | 92,689 |
| Jul 7, 2026 | 4,015.00 | 4,415.00 | 3,550.00 | 3,550.00 | 3,550.00 | -14.04% | 580,351 |
| Jul 6, 2026 | 3,590.00 | 4,650.00 | 3,590.00 | 4,130.00 | 4,130.00 | 15.04% | 2,790,480 |
| Jul 3, 2026 | 3,490.00 | 4,055.00 | 3,445.00 | 3,590.00 | 3,590.00 | 2.87% | 309,432 |
| Jul 2, 2026 | 3,400.00 | 3,570.00 | 3,365.00 | 3,490.00 | 3,490.00 | 1.60% | 25,810 |
| Jul 1, 2026 | 3,340.00 | 3,470.00 | 3,280.00 | 3,435.00 | 3,435.00 | 3.78% | 7,415 |
| Jun 30, 2026 | 3,485.00 | 3,675.00 | 3,285.00 | 3,310.00 | 3,310.00 | -4.47% | 18,335 |
| Jun 29, 2026 | 3,135.00 | 3,465.00 | 3,135.00 | 3,465.00 | 3,465.00 | 10.53% | 42,285 |
| Jun 26, 2026 | 3,330.00 | 3,350.00 | 3,100.00 | 3,135.00 | 3,135.00 | -5.71% | 38,014 |
| Jun 25, 2026 | 3,400.00 | 3,450.00 | 3,290.00 | 3,325.00 | 3,325.00 | -3.62% | 28,969 |
| Jun 24, 2026 | 3,500.00 | 3,570.00 | 3,405.00 | 3,450.00 | 3,450.00 | -1.43% | 16,655 |
| Jun 23, 2026 | 3,700.00 | 3,700.00 | 3,475.00 | 3,500.00 | 3,500.00 | -5.41% | 24,303 |
| Jun 22, 2026 | 3,845.00 | 3,845.00 | 3,640.00 | 3,700.00 | 3,700.00 | -2.25% | 11,674 |
| Jun 19, 2026 | 3,975.00 | 3,995.00 | 3,685.00 | 3,785.00 | 3,785.00 | -4.78% | 15,891 |
| Jun 18, 2026 | 4,135.00 | 4,145.00 | 3,945.00 | 3,975.00 | 3,975.00 | -3.87% | 18,091 |
| Jun 17, 2026 | 4,150.00 | 4,150.00 | 4,030.00 | 4,135.00 | 4,135.00 | 2.73% | 16,684 |
| Jun 16, 2026 | 3,985.00 | 4,060.00 | 3,950.00 | 4,025.00 | 4,025.00 | 1.00% | 21,922 |
| Jun 15, 2026 | 3,845.00 | 4,000.00 | 3,845.00 | 3,985.00 | 3,985.00 | 3.64% | 37,921 |
| Jun 12, 2026 | 3,615.00 | 3,920.00 | 3,615.00 | 3,845.00 | 3,845.00 | 6.95% | 20,888 |
| Jun 11, 2026 | 3,560.00 | 3,680.00 | 3,505.00 | 3,595.00 | 3,595.00 | 0.98% | 21,258 |
| Jun 10, 2026 | 3,590.00 | 3,630.00 | 3,465.00 | 3,560.00 | 3,560.00 | -0.84% | 28,329 |
| Jun 9, 2026 | 3,575.00 | 3,710.00 | 3,505.00 | 3,590.00 | 3,590.00 | 2.57% | 23,231 |
| Jun 8, 2026 | 3,790.00 | 3,790.00 | 3,500.00 | 3,500.00 | 3,500.00 | -8.26% | 59,451 |
| Jun 5, 2026 | 4,145.00 | 4,235.00 | 3,800.00 | 3,815.00 | 3,815.00 | -7.96% | 104,926 |
| Jun 4, 2026 | 4,380.00 | 4,450.00 | 4,140.00 | 4,145.00 | 4,145.00 | -5.37% | 66,011 |
| Jun 2, 2026 | 4,310.00 | 4,380.00 | 4,110.00 | 4,380.00 | 4,380.00 | 1.62% | 46,900 |
| 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 |