iWIN CO.,LTD (KOSDAQ:090150)
South Korea · Delayed Price · Currency is KRW 724.00
+5.00 (0.70%)
At close: Jan 23, 2026
iWIN CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 730.00 | 730.00 | 713.00 | 724.00 | 724.00 | 0.70% | 71,344 |
| Jan 22, 2026 | 719.00 | 721.00 | 709.00 | 719.00 | 719.00 | - | 67,803 |
| Jan 21, 2026 | 733.00 | 733.00 | 703.00 | 719.00 | 719.00 | -2.04% | 230,489 |
| Jan 20, 2026 | 711.00 | 736.00 | 702.00 | 734.00 | 734.00 | 3.23% | 162,945 |
| Jan 19, 2026 | 725.00 | 725.00 | 704.00 | 711.00 | 711.00 | -2.20% | 145,283 |
| Jan 16, 2026 | 727.00 | 729.00 | 721.00 | 727.00 | 727.00 | - | 34,532 |
| Jan 15, 2026 | 730.00 | 733.00 | 709.00 | 727.00 | 727.00 | -0.41% | 54,741 |
| Jan 14, 2026 | 730.00 | 745.00 | 714.00 | 730.00 | 730.00 | - | 51,101 |
| Jan 13, 2026 | 730.00 | 735.00 | 713.00 | 730.00 | 730.00 | 0.69% | 78,115 |
| Jan 12, 2026 | 729.00 | 735.00 | 718.00 | 725.00 | 725.00 | -0.55% | 46,524 |
| Jan 9, 2026 | 730.00 | 731.00 | 720.00 | 729.00 | 729.00 | - | 35,977 |
| Jan 8, 2026 | 738.00 | 746.00 | 726.00 | 729.00 | 729.00 | -2.28% | 27,261 |
| Jan 7, 2026 | 744.00 | 748.00 | 719.00 | 746.00 | 746.00 | 0.27% | 79,415 |
| Jan 6, 2026 | 748.00 | 754.00 | 720.00 | 744.00 | 744.00 | -1.20% | 187,243 |
| Jan 5, 2026 | 750.00 | 755.00 | 727.00 | 753.00 | 753.00 | 0.40% | 107,604 |
| Jan 2, 2026 | 755.00 | 763.00 | 735.00 | 750.00 | 750.00 | -0.79% | 82,907 |
| Dec 30, 2025 | 737.00 | 765.00 | 724.00 | 756.00 | 756.00 | 2.30% | 171,146 |
| Dec 29, 2025 | 714.00 | 741.00 | 700.00 | 739.00 | 739.00 | 2.50% | 216,375 |
| Dec 26, 2025 | 712.00 | 728.00 | 703.00 | 721.00 | 721.00 | 1.41% | 111,815 |
| Dec 24, 2025 | 719.00 | 725.00 | 708.00 | 711.00 | 711.00 | -1.11% | 120,507 |
| Dec 23, 2025 | 740.00 | 740.00 | 717.00 | 719.00 | 719.00 | -2.44% | 89,131 |
| Dec 22, 2025 | 730.00 | 740.00 | 718.00 | 737.00 | 737.00 | 2.08% | 135,327 |
| Dec 19, 2025 | 733.00 | 744.00 | 719.00 | 722.00 | 722.00 | -1.50% | 130,361 |
| Dec 18, 2025 | 749.00 | 749.00 | 725.00 | 733.00 | 733.00 | 0.27% | 26,431 |
| Dec 17, 2025 | 741.00 | 765.00 | 727.00 | 731.00 | 731.00 | -1.35% | 100,151 |
| Dec 16, 2025 | 770.00 | 771.00 | 741.00 | 741.00 | 741.00 | -3.77% | 71,082 |
| Dec 15, 2025 | 767.00 | 777.00 | 749.00 | 770.00 | 770.00 | 0.39% | 85,739 |
| Dec 12, 2025 | 736.00 | 778.00 | 729.00 | 767.00 | 767.00 | 4.21% | 195,243 |
| Dec 11, 2025 | 726.00 | 740.00 | 719.00 | 736.00 | 736.00 | 1.52% | 102,387 |
| Dec 10, 2025 | 733.00 | 733.00 | 712.00 | 725.00 | 725.00 | -0.82% | 183,773 |
| Dec 9, 2025 | 723.00 | 735.00 | 721.00 | 731.00 | 731.00 | 0.14% | 64,432 |
| Dec 8, 2025 | 734.00 | 734.00 | 723.00 | 730.00 | 730.00 | 0.14% | 32,769 |
| Dec 5, 2025 | 720.00 | 734.00 | 719.00 | 729.00 | 729.00 | 0.14% | 15,194 |
| Dec 4, 2025 | 730.00 | 732.00 | 712.00 | 728.00 | 728.00 | 0.14% | 85,707 |
| Dec 3, 2025 | 739.00 | 744.00 | 720.00 | 727.00 | 727.00 | -1.62% | 113,903 |
| Dec 2, 2025 | 732.00 | 744.00 | 726.00 | 739.00 | 739.00 | 1.93% | 25,735 |
| Dec 1, 2025 | 750.00 | 750.00 | 721.00 | 725.00 | 725.00 | -1.49% | 40,574 |
| Nov 28, 2025 | 730.00 | 742.00 | 717.00 | 736.00 | 736.00 | 0.14% | 56,902 |
| Nov 27, 2025 | 729.00 | 738.00 | 728.00 | 735.00 | 735.00 | -0.14% | 24,380 |
| Nov 26, 2025 | 722.00 | 745.00 | 715.00 | 736.00 | 736.00 | 2.94% | 50,159 |
| Nov 25, 2025 | 720.00 | 758.00 | 710.00 | 715.00 | 715.00 | -1.79% | 81,654 |
| Nov 24, 2025 | 726.00 | 761.00 | 721.00 | 728.00 | 728.00 | -0.55% | 66,059 |
| Nov 21, 2025 | 755.00 | 760.00 | 725.00 | 732.00 | 732.00 | -3.68% | 52,761 |
| Nov 20, 2025 | 735.00 | 765.00 | 725.00 | 760.00 | 760.00 | 3.40% | 66,131 |
| Nov 19, 2025 | 736.00 | 753.00 | 735.00 | 735.00 | 735.00 | -1.08% | 10,950 |
| Nov 18, 2025 | 758.00 | 759.00 | 732.00 | 743.00 | 743.00 | -1.72% | 44,826 |
| Nov 17, 2025 | 757.00 | 780.00 | 744.00 | 756.00 | 756.00 | -0.13% | 56,857 |
| Nov 14, 2025 | 749.00 | 759.00 | 726.00 | 757.00 | 757.00 | - | 72,971 |
| Nov 13, 2025 | 753.00 | 759.00 | 742.00 | 757.00 | 757.00 | 0.80% | 11,081 |
| Nov 12, 2025 | 738.00 | 758.00 | 732.00 | 751.00 | 751.00 | 1.49% | 57,518 |