iWIN CO.,LTD (KOSDAQ:090150)
South Korea · Delayed Price · Currency is KRW 5,980.00
-780.00 (-11.54%)
At close: Aug 20, 2026
iWIN CO.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 7,200.00 | 7,800.00 | 5,770.00 | 5,980.00 | 5,980.00 | -11.54% | 275,262 |
| Aug 19, 2026 | 5,170.00 | 6,760.00 | 5,170.00 | 6,760.00 | 6,760.00 | 30.00% | 315,332 |
| Aug 18, 2026 | 4,990.00 | 5,470.00 | 4,990.00 | 5,200.00 | 5,200.00 | 4.21% | 22,344 |
| Jul 21, 2026 | 4,500.00 | 5,030.00 | 4,500.00 | 4,990.00 | 4,990.00 | -3.11% | 44,163 |
| Jul 20, 2026 | 5,240.00 | 5,290.00 | 4,910.00 | 5,150.00 | 5,150.00 | -2.65% | 18,382 |
| Jul 16, 2026 | 5,050.00 | 5,350.00 | 4,980.00 | 5,290.00 | 5,290.00 | 5.80% | 17,148 |
| Jul 15, 2026 | 4,910.00 | 5,060.00 | 4,850.00 | 5,000.00 | 5,000.00 | 0.20% | 7,097 |
| Jul 14, 2026 | 4,820.00 | 4,990.00 | 4,640.00 | 4,990.00 | 4,990.00 | 3.53% | 29,885 |
| Jul 13, 2026 | 5,180.00 | 5,330.00 | 4,580.00 | 4,820.00 | 4,820.00 | -4.74% | 23,245 |
| Jul 10, 2026 | 4,800.00 | 5,090.00 | 4,800.00 | 5,060.00 | 5,060.00 | 5.86% | 6,353 |
| Jul 9, 2026 | 4,700.00 | 4,950.00 | 4,670.00 | 4,780.00 | 4,780.00 | -2.65% | 6,564 |
| Jul 8, 2026 | 5,030.00 | 5,040.00 | 4,750.00 | 4,910.00 | 4,910.00 | -2.39% | 12,982 |
| Jul 7, 2026 | 5,020.00 | 5,100.00 | 4,860.00 | 5,030.00 | 5,030.00 | 1.21% | 7,083 |
| Jul 6, 2026 | 4,920.00 | 5,070.00 | 4,810.00 | 4,970.00 | 4,970.00 | 1.02% | 14,197 |
| Jul 3, 2026 | 5,000.00 | 5,100.00 | 4,920.00 | 4,920.00 | 4,920.00 | -1.60% | 6,329 |
| Jul 2, 2026 | 4,990.00 | 5,090.00 | 4,940.00 | 5,000.00 | 5,000.00 | -0.99% | 5,746 |
| Jul 1, 2026 | 4,990.00 | 5,250.00 | 4,980.00 | 5,050.00 | 5,050.00 | 1.20% | 9,918 |
| Jun 30, 2026 | 5,100.00 | 5,220.00 | 4,970.00 | 4,990.00 | 4,990.00 | -2.16% | 10,417 |
| Jun 29, 2026 | 5,090.00 | 5,300.00 | 5,070.00 | 5,100.00 | 5,100.00 | -0.78% | 6,608 |
| Jun 26, 2026 | 5,230.00 | 5,230.00 | 4,880.00 | 5,140.00 | 5,140.00 | -2.10% | 15,585 |
| Jun 25, 2026 | 5,190.00 | 5,350.00 | 4,920.00 | 5,250.00 | 5,250.00 | 2.54% | 13,430 |
| Jun 24, 2026 | 5,300.00 | 5,410.00 | 5,060.00 | 5,120.00 | 5,120.00 | -3.40% | 16,114 |
| Jun 23, 2026 | 5,460.00 | 5,780.00 | 5,210.00 | 5,300.00 | 5,300.00 | -2.75% | 34,420 |
| Jun 22, 2026 | 5,450.00 | 5,810.00 | 5,370.00 | 5,450.00 | 5,450.00 | - | 20,873 |
| Jun 19, 2026 | 6,000.00 | 6,150.00 | 5,320.00 | 5,450.00 | 5,450.00 | -3.54% | 15,508 |
| Jun 18, 2026 | 6,210.00 | 6,210.00 | 5,650.00 | 5,650.00 | 5,650.00 | -6.61% | 8,921 |
| Jun 17, 2026 | 6,280.00 | 6,280.00 | 5,890.00 | 6,050.00 | 6,050.00 | -3.82% | 11,500 |
| Jun 16, 2026 | 5,900.00 | 6,350.00 | 5,810.00 | 6,290.00 | 6,290.00 | 6.61% | 25,034 |
| Jun 15, 2026 | 6,190.00 | 6,360.00 | 5,760.00 | 5,900.00 | 5,900.00 | -2.80% | 18,762 |
| Jun 12, 2026 | 6,190.00 | 6,390.00 | 5,900.00 | 6,070.00 | 6,070.00 | -0.82% | 27,851 |
| Jun 11, 2026 | 5,740.00 | 6,120.00 | 5,600.00 | 6,120.00 | 6,120.00 | 6.62% | 26,836 |
| Jun 10, 2026 | 5,220.00 | 6,150.00 | 5,180.00 | 5,740.00 | 5,740.00 | 9.96% | 69,059 |
| Jun 9, 2026 | 5,150.00 | 5,540.00 | 5,120.00 | 5,220.00 | 5,220.00 | 2.76% | 21,523 |
| Jun 8, 2026 | 5,150.00 | 5,460.00 | 5,030.00 | 5,080.00 | 5,080.00 | -9.12% | 30,779 |
| Jun 5, 2026 | 5,350.00 | 5,630.00 | 5,260.00 | 5,590.00 | 5,590.00 | 4.49% | 19,260 |
| Jun 4, 2026 | 5,410.00 | 5,750.00 | 5,190.00 | 5,350.00 | 5,350.00 | -0.93% | 58,493 |
| Jun 2, 2026 | 5,360.00 | 6,960.00 | 5,230.00 | 5,400.00 | 5,400.00 | 0.75% | 501,933 |
| Jun 1, 2026 | 5,880.00 | 5,880.00 | 5,160.00 | 5,360.00 | 5,360.00 | -9.00% | 33,732 |
| May 29, 2026 | 6,170.00 | 6,170.00 | 5,760.00 | 5,890.00 | 5,890.00 | -4.54% | 23,847 |
| May 28, 2026 | 6,490.00 | 6,500.00 | 5,910.00 | 6,170.00 | 6,170.00 | -1.28% | 30,512 |
| May 27, 2026 | 6,610.00 | 6,730.00 | 6,100.00 | 6,250.00 | 6,250.00 | -8.09% | 42,027 |
| May 26, 2026 | 7,200.00 | 7,200.00 | 6,780.00 | 6,800.00 | 6,800.00 | -3.27% | 14,670 |
| May 22, 2026 | 7,020.00 | 7,190.00 | 6,970.00 | 7,030.00 | 7,030.00 | 0.72% | 11,004 |
| May 21, 2026 | 7,200.00 | 7,550.00 | 6,960.00 | 6,980.00 | 6,980.00 | -3.06% | 13,688 |
| May 20, 2026 | 7,390.00 | 7,390.00 | 6,800.00 | 7,200.00 | 7,200.00 | 2.71% | 11,733 |
| May 19, 2026 | 7,210.00 | 7,270.00 | 6,880.00 | 7,010.00 | 7,010.00 | -2.77% | 28,525 |
| May 18, 2026 | 7,320.00 | 7,460.00 | 7,080.00 | 7,210.00 | 7,210.00 | -1.50% | 8,448 |
| May 15, 2026 | 7,900.00 | 7,900.00 | 7,200.00 | 7,320.00 | 7,320.00 | -4.81% | 26,353 |
| May 14, 2026 | 8,710.00 | 8,710.00 | 7,640.00 | 7,690.00 | 7,690.00 | -12.51% | 55,455 |
| May 13, 2026 | 8,480.00 | 8,850.00 | 8,390.00 | 8,790.00 | 8,790.00 | 3.66% | 7,324 |