iWIN CO.,LTD (KOSDAQ:090150)
South Korea · Delayed Price · Currency is KRW 941.00
+100.00 (11.89%)
At close: Apr 16, 2026
iWIN CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 16, 2026 | 841.00 | 988.00 | 841.00 | 941.00 | 941.00 | 11.89% | 2,235,003 |
| Apr 15, 2026 | 852.00 | 860.00 | 817.00 | 841.00 | 841.00 | 2.31% | 391,873 |
| Apr 14, 2026 | 787.00 | 841.00 | 787.00 | 822.00 | 822.00 | 4.58% | 319,979 |
| 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% | 45,754 |
| Apr 8, 2026 | 780.00 | 800.00 | 763.00 | 770.00 | 770.00 | -2.04% | 146,579 |
| 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% | 190,944 |
| Apr 3, 2026 | 767.00 | 797.00 | 767.00 | 785.00 | 785.00 | 2.88% | 55,654 |
| Apr 2, 2026 | 787.00 | 804.00 | 760.00 | 763.00 | 763.00 | -3.05% | 188,758 |
| Apr 1, 2026 | 776.00 | 795.00 | 776.00 | 787.00 | 787.00 | 0.77% | 91,369 |
| Mar 31, 2026 | 795.00 | 799.00 | 775.00 | 781.00 | 781.00 | -2.38% | 117,588 |
| Mar 30, 2026 | 782.00 | 822.00 | 782.00 | 800.00 | 800.00 | -1.96% | 152,414 |
| Mar 27, 2026 | 776.00 | 853.00 | 769.00 | 816.00 | 816.00 | 5.15% | 216,133 |
| Mar 26, 2026 | 785.00 | 807.00 | 768.00 | 776.00 | 776.00 | -0.64% | 157,750 |
| Mar 25, 2026 | 808.00 | 824.00 | 775.00 | 781.00 | 781.00 | -0.89% | 99,718 |
| Mar 24, 2026 | 786.00 | 808.00 | 770.00 | 788.00 | 788.00 | 0.38% | 100,024 |
| Mar 23, 2026 | 811.00 | 811.00 | 781.00 | 785.00 | 785.00 | -3.21% | 130,859 |
| Mar 20, 2026 | 802.00 | 820.00 | 792.00 | 811.00 | 811.00 | 1.12% | 188,317 |
| Mar 19, 2026 | 790.00 | 810.00 | 777.00 | 802.00 | 802.00 | 0.38% | 153,623 |
| Mar 18, 2026 | 795.00 | 800.00 | 771.00 | 799.00 | 799.00 | 0.50% | 227,205 |
| Mar 17, 2026 | 805.00 | 808.00 | 780.00 | 795.00 | 795.00 | 0.63% | 202,227 |
| Mar 16, 2026 | 805.00 | 807.00 | 767.00 | 790.00 | 790.00 | -2.11% | 289,706 |
| Mar 13, 2026 | 772.00 | 830.00 | 771.00 | 807.00 | 807.00 | -0.25% | 170,947 |
| Mar 12, 2026 | 757.00 | 816.00 | 737.00 | 809.00 | 809.00 | 6.87% | 343,393 |
| Mar 11, 2026 | 759.00 | 765.00 | 730.00 | 757.00 | 757.00 | 2.71% | 178,497 |
| Mar 10, 2026 | 736.00 | 761.00 | 723.00 | 737.00 | 737.00 | 0.55% | 188,770 |
| Mar 9, 2026 | 736.00 | 740.00 | 707.00 | 733.00 | 733.00 | -0.54% | 222,953 |
| Mar 6, 2026 | 748.00 | 753.00 | 726.00 | 737.00 | 737.00 | -1.47% | 219,985 |
| Mar 5, 2026 | 720.00 | 754.00 | 720.00 | 748.00 | 748.00 | 4.47% | 365,061 |
| Mar 4, 2026 | 763.00 | 763.00 | 680.00 | 716.00 | 716.00 | -6.16% | 641,609 |
| Mar 3, 2026 | 780.00 | 818.00 | 762.00 | 763.00 | 763.00 | -5.22% | 523,543 |
| Feb 27, 2026 | 812.00 | 812.00 | 788.00 | 805.00 | 805.00 | -0.86% | 279,424 |
| Feb 26, 2026 | 815.00 | 834.00 | 804.00 | 812.00 | 812.00 | -1.10% | 403,556 |
| Feb 25, 2026 | 818.00 | 840.00 | 787.00 | 821.00 | 821.00 | -0.24% | 645,961 |
| Feb 24, 2026 | 776.00 | 849.00 | 761.00 | 823.00 | 823.00 | 6.06% | 1,433,469 |
| Feb 23, 2026 | 746.00 | 787.00 | 740.00 | 776.00 | 776.00 | 5.01% | 664,771 |
| Feb 20, 2026 | 785.00 | 787.00 | 739.00 | 739.00 | 739.00 | -3.90% | 1,465,191 |
| Feb 19, 2026 | 737.00 | 830.00 | 731.00 | 769.00 | 769.00 | 2.26% | 2,715,942 |
| Feb 13, 2026 | 738.00 | 942.00 | 716.00 | 752.00 | 752.00 | 3.72% | 21,636,789 |
| Feb 12, 2026 | 705.00 | 725.00 | 701.00 | 725.00 | 725.00 | 2.26% | 320,185 |
| Feb 11, 2026 | 714.00 | 714.00 | 707.00 | 709.00 | 709.00 | -0.56% | 45,676 |
| Feb 10, 2026 | 717.00 | 720.00 | 700.00 | 713.00 | 713.00 | -0.56% | 275,667 |
| Feb 9, 2026 | 712.00 | 721.00 | 708.00 | 717.00 | 717.00 | 1.27% | 95,859 |
| Feb 6, 2026 | 711.00 | 713.00 | 703.00 | 708.00 | 708.00 | -0.70% | 130,006 |
| Feb 5, 2026 | 713.00 | 716.00 | 702.00 | 713.00 | 713.00 | - | 207,483 |
| Feb 4, 2026 | 724.00 | 724.00 | 705.00 | 713.00 | 713.00 | -0.97% | 59,176 |
| Feb 3, 2026 | 719.00 | 723.00 | 711.00 | 720.00 | 720.00 | 0.98% | 112,644 |
| Feb 2, 2026 | 719.00 | 726.00 | 709.00 | 713.00 | 713.00 | -0.97% | 56,569 |