WINPAC Inc. (KOSDAQ:097800)
South Korea · Delayed Price · Currency is KRW 450.00
-10.00 (-2.17%)
At close: Aug 27, 2025
WINPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 451.00 | 454.00 | 447.00 | 450.00 | - | - | 120,816 |
| Aug 27, 2025 | 473.00 | 473.00 | 449.00 | 450.00 | - | -2.17% | 263,410 |
| Aug 26, 2025 | 469.00 | 473.00 | 459.00 | 460.00 | - | -1.92% | 159,472 |
| Aug 25, 2025 | 458.00 | 470.00 | 458.00 | 469.00 | - | 2.63% | 174,348 |
| Aug 22, 2025 | 458.00 | 464.00 | 452.00 | 457.00 | - | -0.22% | 185,828 |
| Aug 21, 2025 | 471.00 | 474.00 | 450.00 | 458.00 | - | -2.76% | 305,391 |
| Aug 20, 2025 | 477.00 | 484.00 | 463.00 | 471.00 | - | -1.46% | 260,609 |
| Aug 19, 2025 | 479.00 | 484.00 | 471.00 | 478.00 | - | -0.21% | 152,961 |
| Aug 18, 2025 | 488.00 | 489.00 | 468.00 | 479.00 | - | -2.24% | 420,932 |
| Aug 14, 2025 | 497.00 | 500.00 | 488.00 | 490.00 | - | -1.21% | 206,911 |
| Aug 13, 2025 | 483.00 | 505.00 | 483.00 | 496.00 | - | 2.90% | 454,004 |
| Aug 12, 2025 | 492.00 | 504.00 | 482.00 | 482.00 | - | -2.82% | 394,954 |
| Aug 11, 2025 | 508.00 | 508.00 | 479.00 | 496.00 | - | -0.80% | 740,465 |
| Aug 8, 2025 | 443.00 | 522.00 | 443.00 | 500.00 | - | 11.86% | 3,593,486 |
| Aug 7, 2025 | 460.00 | 460.00 | 442.00 | 447.00 | - | -0.22% | 316,263 |
| Aug 6, 2025 | 438.00 | 452.00 | 437.00 | 448.00 | - | -0.22% | 355,926 |
| Aug 5, 2025 | 455.00 | 461.00 | 449.00 | 449.00 | - | 0.22% | 190,333 |
| Aug 4, 2025 | 450.00 | 454.00 | 444.00 | 448.00 | - | -0.44% | 246,322 |
| Aug 1, 2025 | 472.00 | 472.00 | 448.00 | 450.00 | - | -4.26% | 796,229 |
| Jul 31, 2025 | 487.00 | 489.00 | 463.00 | 470.00 | - | -2.08% | 279,641 |
| Jul 30, 2025 | 470.00 | 490.00 | 469.00 | 480.00 | - | 1.05% | 446,084 |
| Jul 29, 2025 | 492.00 | 492.00 | 469.00 | 475.00 | - | -1.25% | 380,820 |
| Jul 28, 2025 | 480.00 | 486.00 | 467.00 | 481.00 | - | 1.91% | 619,259 |
| Jul 25, 2025 | 470.00 | 476.00 | 469.00 | 472.00 | - | -0.42% | 303,785 |
| Jul 24, 2025 | 487.00 | 490.00 | 470.00 | 474.00 | - | -2.47% | 619,695 |
| Jul 23, 2025 | 486.00 | 492.00 | 483.00 | 486.00 | - | - | 309,573 |
| Jul 22, 2025 | 496.00 | 498.00 | 483.00 | 486.00 | - | -1.82% | 558,708 |
| Jul 21, 2025 | 497.00 | 504.00 | 493.00 | 495.00 | - | -0.40% | 215,619 |
| Jul 18, 2025 | 501.00 | 510.00 | 495.00 | 497.00 | - | -0.80% | 176,103 |
| Jul 17, 2025 | 504.00 | 508.00 | 492.00 | 501.00 | - | -0.99% | 342,044 |
| Jul 16, 2025 | 500.00 | 508.00 | 491.00 | 506.00 | - | 1.40% | 479,006 |
| Jul 15, 2025 | 496.00 | 500.00 | 490.00 | 499.00 | - | 0.81% | 406,954 |
| Jul 14, 2025 | 504.00 | 504.00 | 492.00 | 495.00 | - | -1.79% | 388,824 |
| Jul 11, 2025 | 497.00 | 511.00 | 497.00 | 504.00 | - | 1.82% | 400,554 |
| Jul 10, 2025 | 501.00 | 522.00 | 493.00 | 495.00 | - | 1.02% | 469,169 |
| Jul 9, 2025 | 500.00 | 500.00 | 490.00 | 490.00 | - | -1.80% | 444,246 |
| Jul 8, 2025 | 500.00 | 507.00 | 494.00 | 499.00 | - | - | 384,786 |
| Jul 7, 2025 | 509.00 | 509.00 | 497.00 | 499.00 | - | -0.80% | 218,734 |
| Jul 4, 2025 | 526.00 | 526.00 | 501.00 | 503.00 | - | -3.64% | 477,181 |
| Jul 3, 2025 | 500.00 | 523.00 | 493.00 | 522.00 | - | 4.61% | 553,981 |
| Jul 2, 2025 | 502.00 | 507.00 | 491.00 | 499.00 | - | -0.40% | 267,716 |
| Jul 1, 2025 | 499.00 | 507.00 | 496.00 | 501.00 | - | 0.80% | 338,756 |
| Jun 30, 2025 | 513.00 | 522.00 | 493.00 | 497.00 | - | -3.31% | 552,260 |
| Jun 27, 2025 | 532.00 | 534.00 | 511.00 | 514.00 | - | -2.84% | 366,663 |
| Jun 26, 2025 | 548.00 | 554.00 | 529.00 | 529.00 | - | -2.40% | 560,239 |
| Jun 25, 2025 | 525.00 | 568.00 | 523.00 | 542.00 | - | 3.83% | 1,044,291 |
| Jun 24, 2025 | 500.00 | 522.00 | 500.00 | 522.00 | - | 4.61% | 485,815 |
| Jun 23, 2025 | 500.00 | 505.00 | 485.00 | 499.00 | - | -2.16% | 730,985 |
| Jun 20, 2025 | 510.00 | 515.00 | 501.00 | 510.00 | - | - | 391,166 |
| Jun 19, 2025 | 524.00 | 529.00 | 506.00 | 510.00 | - | -3.59% | 598,805 |