iWIN CO.,LTD (KOSDAQ:090150)
South Korea · Delayed Price · Currency is KRW 625.00
-55.00 (-8.09%)
At close: May 27, 2026
iWIN CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 27, 2026 | 1,005.00 | 1,025.00 | 963.00 | 1,022.00 | 1,022.00 | 1.69% | 301,161 |
| Apr 24, 2026 | 1,005.00 | 1,021.00 | 988.00 | 1,005.00 | 1,005.00 | - | 222,817 |
| Apr 23, 2026 | 1,017.00 | 1,047.00 | 989.00 | 1,005.00 | 1,005.00 | -1.08% | 339,586 |
| Apr 22, 2026 | 977.00 | 1,049.00 | 961.00 | 1,016.00 | 1,016.00 | 4.53% | 945,758 |
| Apr 21, 2026 | 965.00 | 972.00 | 936.00 | 972.00 | 972.00 | 0.73% | 231,091 |
| Apr 20, 2026 | 950.00 | 981.00 | 931.00 | 965.00 | 965.00 | 1.58% | 426,732 |
| Apr 17, 2026 | 942.00 | 979.00 | 903.00 | 950.00 | 950.00 | 0.96% | 747,013 |
| Apr 16, 2026 | 841.00 | 988.00 | 841.00 | 941.00 | 941.00 | 11.89% | 2,246,204 |
| Apr 15, 2026 | 852.00 | 860.00 | 817.00 | 841.00 | 841.00 | 2.31% | 391,918 |
| Apr 14, 2026 | 787.00 | 841.00 | 787.00 | 822.00 | 822.00 | 4.58% | 320,078 |
| Apr 13, 2026 | 788.00 | 798.00 | 780.00 | 786.00 | 786.00 | -0.25% | 52,426 |
| Apr 10, 2026 | 772.00 | 802.00 | 769.00 | 788.00 | 788.00 | 2.07% | 72,498 |
| Apr 9, 2026 | 773.00 | 783.00 | 771.00 | 772.00 | 772.00 | 0.26% | 45,764 |
| Apr 8, 2026 | 780.00 | 800.00 | 763.00 | 770.00 | 770.00 | -2.04% | 146,617 |
| Apr 7, 2026 | 785.00 | 800.00 | 765.00 | 786.00 | 786.00 | -0.38% | 150,494 |
| Apr 6, 2026 | 800.00 | 814.00 | 772.00 | 789.00 | 789.00 | 0.51% | 190,954 |
| Apr 3, 2026 | 767.00 | 797.00 | 767.00 | 785.00 | 785.00 | 2.88% | 58,738 |
| Apr 2, 2026 | 787.00 | 804.00 | 760.00 | 763.00 | 763.00 | -3.05% | 191,908 |
| Apr 1, 2026 | 776.00 | 795.00 | 776.00 | 787.00 | 787.00 | 0.77% | 91,576 |
| Mar 31, 2026 | 795.00 | 799.00 | 775.00 | 781.00 | 781.00 | -2.38% | 117,638 |
| Mar 30, 2026 | 782.00 | 822.00 | 782.00 | 800.00 | 800.00 | -1.96% | 152,425 |
| Mar 27, 2026 | 776.00 | 853.00 | 769.00 | 816.00 | 816.00 | 5.15% | 216,140 |
| Mar 26, 2026 | 785.00 | 807.00 | 768.00 | 776.00 | 776.00 | -0.64% | 157,832 |
| Mar 25, 2026 | 808.00 | 824.00 | 775.00 | 781.00 | 781.00 | -0.89% | 114,062 |
| Mar 24, 2026 | 786.00 | 808.00 | 770.00 | 788.00 | 788.00 | 0.38% | 100,025 |
| Mar 23, 2026 | 811.00 | 811.00 | 781.00 | 785.00 | 785.00 | -3.21% | 136,860 |
| Mar 20, 2026 | 802.00 | 820.00 | 792.00 | 811.00 | 811.00 | 1.12% | 188,385 |
| Mar 19, 2026 | 790.00 | 810.00 | 777.00 | 802.00 | 802.00 | 0.38% | 154,646 |
| Mar 18, 2026 | 795.00 | 800.00 | 771.00 | 799.00 | 799.00 | 0.50% | 227,365 |
| Mar 17, 2026 | 805.00 | 808.00 | 780.00 | 795.00 | 795.00 | 0.63% | 202,229 |