iWIN CO.,LTD (KOSDAQ:090150)
South Korea · Delayed Price · Currency is KRW 506.00
+28.00 (5.86%)
At close: Jul 10, 2026
iWIN CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 10, 2026 | 480.00 | 509.00 | 480.00 | 506.00 | 506.00 | 5.86% | 63,537 |
| Jul 9, 2026 | 470.00 | 495.00 | 467.00 | 478.00 | 478.00 | -2.65% | 65,645 |
| Jul 8, 2026 | 503.00 | 504.00 | 475.00 | 491.00 | 491.00 | -2.39% | 129,824 |
| Jul 7, 2026 | 502.00 | 510.00 | 486.00 | 503.00 | 503.00 | 1.21% | 70,833 |
| Jul 6, 2026 | 492.00 | 507.00 | 481.00 | 497.00 | 497.00 | 1.02% | 141,973 |
| Jul 3, 2026 | 500.00 | 510.00 | 492.00 | 492.00 | 492.00 | -1.60% | 63,294 |
| Jul 2, 2026 | 499.00 | 509.00 | 494.00 | 500.00 | 500.00 | -0.99% | 57,463 |
| Jul 1, 2026 | 499.00 | 525.00 | 498.00 | 505.00 | 505.00 | 1.20% | 99,095 |
| Jun 30, 2026 | 510.00 | 522.00 | 497.00 | 499.00 | 499.00 | -2.16% | 104,016 |
| Jun 29, 2026 | 509.00 | 530.00 | 507.00 | 510.00 | 510.00 | -0.78% | 65,309 |
| Jun 26, 2026 | 523.00 | 523.00 | 488.00 | 514.00 | 514.00 | -2.10% | 155,849 |
| Jun 25, 2026 | 519.00 | 535.00 | 492.00 | 525.00 | 525.00 | 2.54% | 134,018 |
| Jun 24, 2026 | 530.00 | 541.00 | 506.00 | 512.00 | 512.00 | -3.40% | 161,132 |
| Jun 23, 2026 | 546.00 | 578.00 | 521.00 | 530.00 | 530.00 | -2.75% | 344,202 |
| Jun 22, 2026 | 545.00 | 581.00 | 537.00 | 545.00 | 545.00 | - | 199,227 |
| Jun 19, 2026 | 600.00 | 615.00 | 532.00 | 545.00 | 545.00 | -3.54% | 155,024 |
| Jun 18, 2026 | 621.00 | 621.00 | 565.00 | 565.00 | 565.00 | -6.61% | 89,205 |
| Jun 17, 2026 | 628.00 | 628.00 | 589.00 | 605.00 | 605.00 | -3.82% | 113,142 |
| Jun 16, 2026 | 590.00 | 635.00 | 581.00 | 629.00 | 629.00 | 6.61% | 250,346 |
| Jun 15, 2026 | 619.00 | 636.00 | 576.00 | 590.00 | 590.00 | -2.80% | 187,621 |
| Jun 12, 2026 | 619.00 | 639.00 | 590.00 | 607.00 | 607.00 | -0.82% | 278,516 |
| Jun 11, 2026 | 574.00 | 612.00 | 560.00 | 612.00 | 612.00 | 6.62% | 267,431 |
| Jun 10, 2026 | 522.00 | 615.00 | 518.00 | 574.00 | 574.00 | 9.96% | 690,312 |
| Jun 9, 2026 | 515.00 | 554.00 | 512.00 | 522.00 | 522.00 | 2.76% | 215,234 |
| Jun 8, 2026 | 515.00 | 546.00 | 503.00 | 508.00 | 508.00 | -9.12% | 307,796 |
| Jun 5, 2026 | 535.00 | 563.00 | 526.00 | 559.00 | 559.00 | 4.49% | 192,030 |
| Jun 4, 2026 | 541.00 | 575.00 | 519.00 | 535.00 | 535.00 | -0.93% | 584,936 |
| Jun 2, 2026 | 536.00 | 696.00 | 523.00 | 540.00 | 540.00 | 0.75% | 5,019,332 |
| Jun 1, 2026 | 588.00 | 588.00 | 516.00 | 536.00 | 536.00 | -9.00% | 337,325 |
| May 29, 2026 | 617.00 | 617.00 | 576.00 | 589.00 | 589.00 | -4.54% | 238,471 |
| May 28, 2026 | 649.00 | 650.00 | 591.00 | 617.00 | 617.00 | -1.28% | 305,128 |
| May 27, 2026 | 661.00 | 673.00 | 610.00 | 625.00 | 625.00 | -8.09% | 344,297 |
| May 26, 2026 | 720.00 | 720.00 | 678.00 | 680.00 | 680.00 | -3.27% | 146,708 |
| May 22, 2026 | 702.00 | 719.00 | 697.00 | 703.00 | 703.00 | 0.72% | 110,033 |
| May 21, 2026 | 720.00 | 755.00 | 696.00 | 698.00 | 698.00 | -3.06% | 135,879 |
| May 20, 2026 | 739.00 | 739.00 | 680.00 | 720.00 | 720.00 | 2.71% | 117,333 |
| May 19, 2026 | 721.00 | 727.00 | 688.00 | 701.00 | 701.00 | -2.77% | 285,240 |
| May 18, 2026 | 732.00 | 746.00 | 708.00 | 721.00 | 721.00 | -1.50% | 84,489 |
| May 15, 2026 | 790.00 | 790.00 | 720.00 | 732.00 | 732.00 | -4.81% | 263,536 |
| May 14, 2026 | 871.00 | 871.00 | 764.00 | 769.00 | 769.00 | -12.51% | 554,551 |
| May 13, 2026 | 848.00 | 885.00 | 839.00 | 879.00 | 879.00 | 3.66% | 73,243 |
| May 12, 2026 | 878.00 | 918.00 | 838.00 | 848.00 | 848.00 | -3.42% | 207,129 |
| May 11, 2026 | 945.00 | 946.00 | 878.00 | 878.00 | 878.00 | -7.09% | 365,271 |
| May 8, 2026 | 885.00 | 974.00 | 850.00 | 945.00 | 945.00 | 9.38% | 412,214 |
| May 7, 2026 | 900.00 | 902.00 | 860.00 | 864.00 | 864.00 | -4.00% | 307,556 |
| May 6, 2026 | 949.00 | 949.00 | 891.00 | 900.00 | 900.00 | -2.17% | 240,648 |
| May 4, 2026 | 957.00 | 985.00 | 913.00 | 920.00 | 920.00 | -4.17% | 313,888 |
| Apr 30, 2026 | 1,001.00 | 1,001.00 | 959.00 | 960.00 | 960.00 | -4.00% | 293,126 |
| Apr 29, 2026 | 1,020.00 | 1,050.00 | 995.00 | 1,000.00 | 1,000.00 | -2.82% | 201,391 |
| Apr 28, 2026 | 1,022.00 | 1,050.00 | 991.00 | 1,029.00 | 1,029.00 | 0.68% | 276,305 |