Winix Inc. (KOSDAQ:044340)
South Korea · Delayed Price · Currency is KRW 5,630.00
-170.00 (-2.93%)
Aug 6, 2026, 10:00 AM KST
Winix Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 5,750.00 | 5,900.00 | 5,540.00 | 5,680.00 | - | -2.74% | 1,271,203 |
| 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 |
| Jul 21, 2026 | 4,570.00 | 4,620.00 | 4,080.00 | 4,135.00 | 4,135.00 | -9.52% | 606,591 |
| Jul 20, 2026 | 5,030.00 | 5,370.00 | 4,480.00 | 4,570.00 | 4,570.00 | -9.50% | 1,484,698 |
| Jul 16, 2026 | 5,550.00 | 6,100.00 | 5,040.00 | 5,050.00 | 5,050.00 | -6.65% | 5,740,297 |
| 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 |