WINPAC Inc. (KOSDAQ:097800)
South Korea · Delayed Price · Currency is KRW 617.00
+17.00 (2.83%)
At close: Oct 31, 2025
WINPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 611.00 | 629.00 | 590.00 | 600.00 | 600.00 | -1.80% | 929,480 |
| Oct 29, 2025 | 627.00 | 630.00 | 604.00 | 611.00 | 611.00 | - | 740,007 |
| Oct 28, 2025 | 630.00 | 630.00 | 609.00 | 611.00 | 611.00 | -3.02% | 881,871 |
| Oct 27, 2025 | 643.00 | 671.00 | 627.00 | 630.00 | 630.00 | -1.72% | 1,233,341 |
| Oct 24, 2025 | 630.00 | 655.00 | 630.00 | 641.00 | 641.00 | 2.72% | 983,645 |
| Oct 23, 2025 | 638.00 | 638.00 | 615.00 | 624.00 | 624.00 | -1.89% | 510,729 |
| Oct 22, 2025 | 633.00 | 637.00 | 613.00 | 636.00 | 636.00 | 0.47% | 777,760 |
| Oct 21, 2025 | 659.00 | 667.00 | 625.00 | 633.00 | 633.00 | -3.95% | 1,531,733 |
| Oct 20, 2025 | 649.00 | 664.00 | 635.00 | 659.00 | 659.00 | 4.11% | 1,210,911 |
| Oct 17, 2025 | 665.00 | 665.00 | 632.00 | 633.00 | 633.00 | -4.81% | 1,471,721 |
| Oct 16, 2025 | 691.00 | 695.00 | 662.00 | 665.00 | 665.00 | -3.34% | 1,650,602 |
| Oct 15, 2025 | 676.00 | 696.00 | 670.00 | 688.00 | 688.00 | 1.78% | 1,173,643 |
| Oct 14, 2025 | 721.00 | 753.00 | 663.00 | 676.00 | 676.00 | -3.70% | 3,347,147 |
| Oct 13, 2025 | 680.00 | 726.00 | 666.00 | 702.00 | 702.00 | 0.43% | 3,208,743 |
| Oct 10, 2025 | 662.00 | 740.00 | 657.00 | 699.00 | 699.00 | 10.25% | 9,254,225 |
| Oct 2, 2025 | 575.00 | 705.00 | 575.00 | 634.00 | 634.00 | 11.82% | 22,441,920 |
| Oct 1, 2025 | 553.00 | 575.00 | 552.00 | 567.00 | 567.00 | 3.85% | 1,021,721 |
| Sep 30, 2025 | 555.00 | 563.00 | 540.00 | 546.00 | 546.00 | -2.15% | 591,047 |
| Sep 29, 2025 | 551.00 | 568.00 | 540.00 | 558.00 | 558.00 | 1.27% | 762,986 |
| Sep 26, 2025 | 565.00 | 574.00 | 544.00 | 551.00 | 551.00 | -2.82% | 1,211,133 |
| Sep 25, 2025 | 593.00 | 593.00 | 562.00 | 567.00 | 567.00 | -4.38% | 1,400,760 |
| Sep 24, 2025 | 605.00 | 619.00 | 575.00 | 593.00 | 593.00 | -2.47% | 1,865,970 |
| Sep 23, 2025 | 631.00 | 635.00 | 590.00 | 608.00 | 608.00 | -2.88% | 2,825,187 |
| Sep 22, 2025 | 549.00 | 666.00 | 549.00 | 626.00 | 626.00 | 14.03% | 15,847,020 |
| Sep 19, 2025 | 570.00 | 570.00 | 542.00 | 549.00 | 549.00 | -3.17% | 1,357,023 |
| Sep 18, 2025 | 549.00 | 572.00 | 534.00 | 567.00 | 567.00 | 3.85% | 2,222,363 |
| Sep 17, 2025 | 556.00 | 556.00 | 535.00 | 546.00 | 546.00 | -3.02% | 1,657,309 |
| Sep 16, 2025 | 539.00 | 576.00 | 527.00 | 563.00 | 563.00 | 4.65% | 3,758,250 |
| Sep 15, 2025 | 565.00 | 573.00 | 526.00 | 538.00 | 538.00 | -3.06% | 4,350,128 |
| Sep 12, 2025 | 500.00 | 595.00 | 493.00 | 555.00 | 555.00 | 15.15% | 31,724,690 |
| Sep 11, 2025 | 508.00 | 515.00 | 476.00 | 482.00 | 482.00 | -5.12% | 4,214,828 |
| Sep 10, 2025 | 526.00 | 608.00 | 502.00 | 508.00 | 508.00 | 8.55% | 36,476,170 |
| Sep 9, 2025 | 464.00 | 472.00 | 460.00 | 468.00 | 468.00 | 2.18% | 303,294 |
| Sep 8, 2025 | 468.00 | 475.00 | 458.00 | 458.00 | 458.00 | -2.35% | 206,630 |
| Sep 5, 2025 | 463.00 | 474.00 | 463.00 | 469.00 | 469.00 | 1.74% | 261,755 |
| Sep 4, 2025 | 469.00 | 472.00 | 458.00 | 461.00 | 461.00 | -1.07% | 190,026 |
| Sep 3, 2025 | 453.00 | 477.00 | 449.00 | 466.00 | 466.00 | 2.87% | 251,176 |
| Sep 2, 2025 | 449.00 | 456.00 | 448.00 | 453.00 | 453.00 | 0.89% | 114,604 |
| Sep 1, 2025 | 450.00 | 457.00 | 448.00 | 449.00 | 449.00 | -1.32% | 181,002 |
| Aug 29, 2025 | 451.00 | 456.00 | 450.00 | 455.00 | 455.00 | 1.11% | 162,316 |
| Aug 28, 2025 | 451.00 | 454.00 | 447.00 | 450.00 | 450.00 | - | 118,418 |
| Aug 27, 2025 | 473.00 | 473.00 | 449.00 | 450.00 | 450.00 | -2.17% | 263,410 |
| Aug 26, 2025 | 469.00 | 473.00 | 459.00 | 460.00 | 460.00 | -1.92% | 159,472 |
| Aug 25, 2025 | 458.00 | 470.00 | 458.00 | 469.00 | 469.00 | 2.63% | 174,348 |
| Aug 22, 2025 | 458.00 | 464.00 | 452.00 | 457.00 | 457.00 | -0.22% | 185,828 |
| Aug 21, 2025 | 471.00 | 474.00 | 450.00 | 458.00 | 458.00 | -2.76% | 305,391 |
| Aug 20, 2025 | 477.00 | 484.00 | 463.00 | 471.00 | 471.00 | -1.46% | 260,609 |
| Aug 19, 2025 | 479.00 | 484.00 | 471.00 | 478.00 | 478.00 | -0.21% | 152,961 |
| Aug 18, 2025 | 488.00 | 489.00 | 468.00 | 479.00 | 479.00 | -2.24% | 420,932 |
| Aug 14, 2025 | 497.00 | 500.00 | 488.00 | 490.00 | 490.00 | -1.21% | 206,911 |