iWIN CO.,LTD (KOSDAQ:090150)
South Korea · Delayed Price · Currency is KRW 5,440.00
0.00 (0.00%)
At close: Nov 10, 2026
iWIN CO.,LTD Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 5,480.00 | 5,480.00 | 5,330.00 | 5,440.00 | 5,440.00 | - | 5,256 |
| Nov 9, 2026 | 5,450.00 | 5,490.00 | 5,310.00 | 5,440.00 | 5,440.00 | 1.68% | 3,763 |
| Nov 6, 2026 | 5,010.00 | 5,370.00 | 5,010.00 | 5,350.00 | 5,350.00 | -1.47% | 5,610 |
| Nov 5, 2026 | 5,440.00 | 5,520.00 | 5,230.00 | 5,430.00 | 5,430.00 | -1.81% | 7,100 |
| Nov 4, 2026 | 5,640.00 | 5,640.00 | 5,310.00 | 5,530.00 | 5,530.00 | -3.83% | 7,937 |
| Nov 3, 2026 | 5,680.00 | 5,750.00 | 5,500.00 | 5,750.00 | 5,750.00 | 1.23% | 15,484 |
| Nov 2, 2026 | 5,700.00 | 5,750.00 | 5,500.00 | 5,680.00 | 5,680.00 | -0.35% | 9,645 |
| Oct 30, 2026 | 5,710.00 | 5,710.00 | 5,480.00 | 5,700.00 | 5,700.00 | -0.18% | 880 |
| Oct 29, 2026 | 5,790.00 | 5,790.00 | 5,480.00 | 5,710.00 | 5,710.00 | 1.06% | 2,111 |
| Oct 28, 2026 | 5,550.00 | 5,650.00 | 5,500.00 | 5,650.00 | 5,650.00 | 1.80% | 8,093 |
| Oct 27, 2026 | 5,690.00 | 5,790.00 | 5,550.00 | 5,550.00 | 5,550.00 | -2.46% | 8,181 |
| Oct 26, 2026 | 5,820.00 | 5,830.00 | 5,630.00 | 5,690.00 | 5,690.00 | -1.73% | 9,697 |
| Oct 23, 2026 | 5,780.00 | 5,980.00 | 5,600.00 | 5,790.00 | 5,790.00 | - | 1,679 |
| Oct 22, 2026 | 5,790.00 | 5,800.00 | 5,710.00 | 5,790.00 | 5,790.00 | 0.17% | 2,360 |
| Oct 21, 2026 | 5,940.00 | 6,040.00 | 5,770.00 | 5,780.00 | 5,780.00 | -4.30% | 11,455 |
| Oct 20, 2026 | 5,980.00 | 6,140.00 | 5,810.00 | 6,040.00 | 6,040.00 | 0.83% | 6,833 |
| Oct 19, 2026 | 5,600.00 | 6,100.00 | 5,600.00 | 5,990.00 | 5,990.00 | 2.39% | 9,231 |
| Oct 16, 2026 | 5,600.00 | 6,010.00 | 5,590.00 | 5,850.00 | 5,850.00 | 3.36% | 7,503 |
| Oct 15, 2026 | 5,780.00 | 5,930.00 | 5,650.00 | 5,660.00 | 5,660.00 | -6.29% | 12,464 |
| Oct 14, 2026 | 6,060.00 | 6,100.00 | 5,900.00 | 6,040.00 | 6,040.00 | -2.11% | 9,547 |
| Oct 13, 2026 | 5,990.00 | 6,180.00 | 5,800.00 | 6,170.00 | 6,170.00 | -0.32% | 11,848 |
| Oct 12, 2026 | 5,970.00 | 6,190.00 | 5,780.00 | 6,190.00 | 6,190.00 | 3.51% | 6,777 |
| Oct 8, 2026 | 6,130.00 | 6,130.00 | 5,860.00 | 5,980.00 | 5,980.00 | -0.17% | 1,629 |
| Oct 7, 2026 | 6,010.00 | 6,010.00 | 5,900.00 | 5,990.00 | 5,990.00 | -0.17% | 3,363 |
| Oct 6, 2026 | 6,100.00 | 6,100.00 | 5,920.00 | 6,000.00 | 6,000.00 | -0.33% | 1,213 |
| Oct 2, 2026 | 6,000.00 | 6,190.00 | 5,850.00 | 6,020.00 | 6,020.00 | 0.33% | 8,961 |
| 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% | 9,871 |
| Sep 29, 2026 | 5,850.00 | 5,970.00 | 5,830.00 | 5,850.00 | 5,850.00 | -1.68% | 4,300 |
| Sep 28, 2026 | 5,970.00 | 5,970.00 | 5,870.00 | 5,950.00 | 5,950.00 | 0.85% | 5,014 |
| Sep 23, 2026 | 6,040.00 | 6,040.00 | 5,870.00 | 5,900.00 | 5,900.00 | -2.32% | 6,292 |
| 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% | 14,131 |
| 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% | 29,279 |
| Sep 16, 2026 | 6,060.00 | 6,210.00 | 5,840.00 | 6,210.00 | 6,210.00 | 3.50% | 21,987 |
| 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% | 17,392 |
| 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% | 12,597 |
| 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% | 11,695 |
| Sep 1, 2026 | 5,990.00 | 6,120.00 | 5,840.00 | 6,120.00 | 6,120.00 | 1.16% | 12,732 |
| Aug 31, 2026 | 5,940.00 | 6,050.00 | 5,780.00 | 6,050.00 | 6,050.00 | 1.85% | 12,939 |
| 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% | 10,065 |