WINPAC Inc. (KOSDAQ:097800)
South Korea · Delayed Price · Currency is KRW 510.00
+10.00 (2.00%)
At close: Jan 22, 2026
WINPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 524.00 | 524.00 | 494.00 | 508.00 | 508.00 | -0.39% | 954,052 |
| Jan 22, 2026 | 503.00 | 518.00 | 502.00 | 510.00 | 510.00 | 2.00% | 736,122 |
| Jan 21, 2026 | 513.00 | 515.00 | 496.00 | 500.00 | 500.00 | -2.53% | 696,491 |
| Jan 20, 2026 | 512.00 | 520.00 | 500.00 | 513.00 | 513.00 | 0.20% | 479,010 |
| Jan 19, 2026 | 493.00 | 520.00 | 493.00 | 512.00 | 512.00 | 0.59% | 438,004 |
| Jan 16, 2026 | 526.00 | 533.00 | 507.00 | 509.00 | 509.00 | -3.23% | 512,419 |
| Jan 15, 2026 | 535.00 | 540.00 | 515.00 | 526.00 | 526.00 | -1.68% | 436,158 |
| Jan 14, 2026 | 535.00 | 541.00 | 526.00 | 535.00 | 535.00 | 1.13% | 350,982 |
| Jan 13, 2026 | 530.00 | 539.00 | 523.00 | 529.00 | 529.00 | -1.12% | 433,047 |
| Jan 12, 2026 | 531.00 | 547.00 | 525.00 | 535.00 | 535.00 | 0.94% | 427,207 |
| Jan 9, 2026 | 540.00 | 549.00 | 529.00 | 530.00 | 530.00 | -1.85% | 372,744 |
| Jan 8, 2026 | 558.00 | 561.00 | 537.00 | 540.00 | 540.00 | -3.23% | 527,664 |
| Jan 7, 2026 | 571.00 | 575.00 | 545.00 | 558.00 | 558.00 | -1.24% | 781,501 |
| Jan 6, 2026 | 598.00 | 598.00 | 540.00 | 565.00 | 565.00 | -0.70% | 624,334 |
| Jan 5, 2026 | 615.00 | 615.00 | 550.00 | 569.00 | 569.00 | 0.35% | 1,367,002 |
| Jan 2, 2026 | 520.00 | 571.00 | 513.00 | 567.00 | 567.00 | 9.88% | 1,544,086 |
| Dec 30, 2025 | 499.00 | 520.00 | 499.00 | 516.00 | 516.00 | 3.41% | 643,221 |
| Dec 29, 2025 | 491.00 | 504.00 | 487.00 | 499.00 | 499.00 | 1.84% | 269,244 |
| Dec 26, 2025 | 491.00 | 503.00 | 484.00 | 490.00 | 490.00 | -0.20% | 549,439 |
| Dec 24, 2025 | 491.00 | 498.00 | 488.00 | 491.00 | 491.00 | - | 258,005 |
| Dec 23, 2025 | 509.00 | 510.00 | 488.00 | 491.00 | 491.00 | -3.54% | 479,767 |
| Dec 22, 2025 | 511.00 | 520.00 | 501.00 | 509.00 | 509.00 | 2.41% | 339,196 |
| Dec 19, 2025 | 496.00 | 504.00 | 481.00 | 497.00 | 497.00 | 0.61% | 326,112 |
| Dec 18, 2025 | 498.00 | 500.00 | 490.00 | 494.00 | 494.00 | -0.80% | 258,506 |
| Dec 17, 2025 | 504.00 | 507.00 | 494.00 | 498.00 | 498.00 | 0.20% | 240,589 |
| Dec 16, 2025 | 508.00 | 508.00 | 495.00 | 497.00 | 497.00 | -2.17% | 730,932 |
| Dec 15, 2025 | 516.00 | 516.00 | 500.00 | 508.00 | 508.00 | -1.55% | 520,222 |
| Dec 12, 2025 | 520.00 | 520.00 | 505.00 | 516.00 | 516.00 | - | 385,346 |
| Dec 11, 2025 | 509.00 | 519.00 | 506.00 | 516.00 | 516.00 | 1.38% | 272,256 |
| Dec 10, 2025 | 516.00 | 519.00 | 508.00 | 509.00 | 509.00 | -0.20% | 188,224 |
| Dec 9, 2025 | 516.00 | 520.00 | 508.00 | 510.00 | 510.00 | -2.11% | 293,252 |
| Dec 8, 2025 | 534.00 | 534.00 | 519.00 | 521.00 | 521.00 | -0.76% | 228,138 |
| Dec 5, 2025 | 524.00 | 525.00 | 511.00 | 525.00 | 525.00 | 0.19% | 472,278 |
| Dec 4, 2025 | 534.00 | 543.00 | 518.00 | 524.00 | 524.00 | -1.87% | 392,120 |
| Dec 3, 2025 | 532.00 | 539.00 | 529.00 | 534.00 | 534.00 | 0.38% | 205,545 |
| Dec 2, 2025 | 527.00 | 538.00 | 527.00 | 532.00 | 532.00 | -1.12% | 271,491 |
| Dec 1, 2025 | 526.00 | 549.00 | 526.00 | 538.00 | 538.00 | 2.67% | 403,403 |
| Nov 28, 2025 | 510.00 | 526.00 | 507.00 | 524.00 | 524.00 | 2.75% | 233,726 |
| Nov 27, 2025 | 509.00 | 522.00 | 506.00 | 510.00 | 510.00 | 0.79% | 228,085 |
| Nov 26, 2025 | 508.00 | 513.00 | 501.00 | 506.00 | 506.00 | - | 178,918 |
| Nov 25, 2025 | 506.00 | 521.00 | 499.00 | 506.00 | 506.00 | 1.81% | 605,730 |
| Nov 24, 2025 | 502.00 | 515.00 | 494.00 | 497.00 | 497.00 | -0.80% | 524,135 |
| Nov 21, 2025 | 508.00 | 511.00 | 499.00 | 501.00 | 501.00 | -4.02% | 560,488 |
| Nov 20, 2025 | 520.00 | 536.00 | 514.00 | 522.00 | 522.00 | 2.15% | 338,869 |
| Nov 19, 2025 | 517.00 | 530.00 | 500.00 | 511.00 | 511.00 | -1.16% | 504,976 |
| Nov 18, 2025 | 530.00 | 545.00 | 500.00 | 517.00 | 517.00 | -5.14% | 943,227 |
| Nov 17, 2025 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | -0.37% | 401,144 |
| Nov 14, 2025 | 574.00 | 574.00 | 541.00 | 547.00 | 547.00 | -4.70% | 656,608 |
| Nov 13, 2025 | 578.00 | 582.00 | 566.00 | 574.00 | 574.00 | -1.37% | 309,497 |
| Nov 12, 2025 | 580.00 | 590.00 | 561.00 | 582.00 | 582.00 | 0.34% | 487,427 |