iWIN CO.,LTD (KOSDAQ:090150)
South Korea · Delayed Price · Currency is KRW 6,000.00
+80.00 (1.35%)
At close: Oct 1, 2026
iWIN CO.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 6,000.00 | 6,070.00 | 5,810.00 | 6,000.00 | 6,000.00 | 1.35% | 8,289 |
| Sep 30, 2026 | 6,100.00 | 6,110.00 | 5,820.00 | 5,920.00 | 5,920.00 | 1.20% | 9,713 |
| Sep 29, 2026 | 5,850.00 | 5,970.00 | 5,830.00 | 5,850.00 | 5,850.00 | -1.68% | 3,702 |
| Sep 28, 2026 | 5,970.00 | 5,970.00 | 5,870.00 | 5,950.00 | 5,950.00 | 0.85% | 4,835 |
| Sep 23, 2026 | 6,040.00 | 6,040.00 | 5,870.00 | 5,900.00 | 5,900.00 | -2.32% | 6,123 |
| Sep 22, 2026 | 5,990.00 | 6,100.00 | 5,860.00 | 6,040.00 | 6,040.00 | 0.17% | 13,261 |
| Sep 21, 2026 | 6,010.00 | 6,050.00 | 5,930.00 | 6,030.00 | 6,030.00 | -0.33% | 14,125 |
| Sep 18, 2026 | 6,060.00 | 6,150.00 | 5,940.00 | 6,050.00 | 6,050.00 | -1.31% | 11,299 |
| Sep 17, 2026 | 6,200.00 | 6,200.00 | 5,880.00 | 6,130.00 | 6,130.00 | -1.29% | 29,083 |
| Sep 16, 2026 | 6,060.00 | 6,210.00 | 5,840.00 | 6,210.00 | 6,210.00 | 3.50% | 21,841 |
| Sep 15, 2026 | 6,000.00 | 6,200.00 | 5,830.00 | 6,000.00 | 6,000.00 | - | 11,150 |
| Sep 14, 2026 | 6,130.00 | 6,220.00 | 5,920.00 | 6,000.00 | 6,000.00 | -3.54% | 17,334 |
| Sep 11, 2026 | 6,090.00 | 6,220.00 | 5,900.00 | 6,220.00 | 6,220.00 | 0.32% | 15,927 |
| Sep 10, 2026 | 6,010.00 | 6,200.00 | 5,850.00 | 6,200.00 | 6,200.00 | 1.64% | 12,259 |
| Sep 9, 2026 | 6,050.00 | 6,120.00 | 5,830.00 | 6,100.00 | 6,100.00 | -0.16% | 12,436 |
| Sep 8, 2026 | 6,100.00 | 6,190.00 | 5,940.00 | 6,110.00 | 6,110.00 | -1.29% | 6,176 |
| Sep 7, 2026 | 6,070.00 | 6,210.00 | 5,950.00 | 6,190.00 | 6,190.00 | 0.81% | 9,389 |
| Sep 4, 2026 | 6,130.00 | 6,140.00 | 5,930.00 | 6,140.00 | 6,140.00 | 0.16% | 5,986 |
| Sep 3, 2026 | 6,010.00 | 6,140.00 | 5,900.00 | 6,130.00 | 6,130.00 | -0.33% | 3,934 |
| Sep 2, 2026 | 5,910.00 | 6,150.00 | 5,730.00 | 6,150.00 | 6,150.00 | 0.49% | 11,575 |
| Sep 1, 2026 | 5,990.00 | 6,120.00 | 5,840.00 | 6,120.00 | 6,120.00 | 1.16% | 12,728 |
| Aug 31, 2026 | 5,940.00 | 6,050.00 | 5,780.00 | 6,050.00 | 6,050.00 | 1.85% | 12,935 |
| Aug 28, 2026 | 5,930.00 | 5,970.00 | 5,830.00 | 5,940.00 | 5,940.00 | 0.17% | 12,631 |
| Aug 27, 2026 | 5,950.00 | 5,950.00 | 5,700.00 | 5,930.00 | 5,930.00 | -0.17% | 9,814 |
| Aug 26, 2026 | 5,940.00 | 5,990.00 | 5,680.00 | 5,940.00 | 5,940.00 | - | 14,137 |
| Aug 25, 2026 | 5,660.00 | 5,940.00 | 5,500.00 | 5,940.00 | 5,940.00 | 4.58% | 22,889 |
| Aug 24, 2026 | 5,730.00 | 5,800.00 | 5,560.00 | 5,680.00 | 5,680.00 | -1.56% | 27,833 |
| Aug 21, 2026 | 6,150.00 | 6,150.00 | 5,680.00 | 5,770.00 | 5,770.00 | -3.51% | 52,268 |
| 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 |