WINPAC Inc. (KOSDAQ:097800)
South Korea · Delayed Price · Currency is KRW 441.00
+4.00 (0.92%)
At close: Mar 6, 2026
WINPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 424.00 | 424.00 | 400.00 | 402.00 | 402.00 | -8.84% | 540,744 |
| Mar 6, 2026 | 440.00 | 447.00 | 417.00 | 441.00 | 441.00 | 0.92% | 357,567 |
| Mar 5, 2026 | 403.00 | 448.00 | 403.00 | 437.00 | 437.00 | 12.05% | 815,138 |
| Mar 4, 2026 | 430.00 | 430.00 | 385.00 | 390.00 | 390.00 | -10.96% | 1,786,016 |
| Mar 3, 2026 | 441.00 | 474.00 | 436.00 | 438.00 | 438.00 | -4.78% | 1,047,758 |
| Feb 27, 2026 | 483.00 | 483.00 | 455.00 | 460.00 | 460.00 | -5.93% | 1,038,215 |
| Feb 26, 2026 | 503.00 | 528.00 | 475.00 | 489.00 | 489.00 | -2.59% | 1,545,617 |
| Feb 25, 2026 | 486.00 | 549.00 | 465.00 | 502.00 | 502.00 | 8.19% | 5,153,550 |
| Feb 24, 2026 | 438.00 | 477.00 | 426.00 | 464.00 | 464.00 | 6.18% | 1,967,798 |
| Feb 23, 2026 | 430.00 | 467.00 | 430.00 | 437.00 | 437.00 | 1.63% | 1,386,157 |
| Feb 20, 2026 | 399.00 | 468.00 | 395.00 | 430.00 | 430.00 | 7.77% | 3,263,275 |
| Feb 19, 2026 | 427.00 | 438.00 | 391.00 | 399.00 | 399.00 | -6.78% | 4,354,692 |
| Feb 13, 2026 | 477.00 | 479.00 | 414.00 | 428.00 | 428.00 | -13.36% | 6,500,462 |
| Feb 12, 2026 | 551.00 | 559.00 | 466.00 | 494.00 | 494.00 | -11.15% | 3,153,754 |
| Feb 11, 2026 | 568.00 | 568.00 | 528.00 | 556.00 | 556.00 | -2.28% | 638,673 |
| Feb 10, 2026 | 570.00 | 580.00 | 558.00 | 569.00 | 569.00 | 0.18% | 545,715 |
| Feb 9, 2026 | 539.00 | 569.00 | 539.00 | 568.00 | 568.00 | 5.58% | 899,958 |
| Feb 6, 2026 | 541.00 | 547.00 | 512.00 | 538.00 | 538.00 | -0.55% | 608,104 |
| Feb 5, 2026 | 561.00 | 566.00 | 537.00 | 541.00 | 541.00 | -4.42% | 822,464 |
| Feb 4, 2026 | 569.00 | 574.00 | 542.00 | 566.00 | 566.00 | -0.53% | 854,092 |
| Feb 3, 2026 | 558.00 | 575.00 | 545.00 | 569.00 | 569.00 | 1.61% | 924,235 |
| Feb 2, 2026 | 582.00 | 600.00 | 559.00 | 560.00 | 560.00 | -5.56% | 1,442,108 |
| Jan 30, 2026 | 553.00 | 599.00 | 547.00 | 593.00 | 593.00 | 7.82% | 2,911,447 |
| Jan 29, 2026 | 543.00 | 561.00 | 531.00 | 550.00 | 550.00 | 2.80% | 1,446,522 |
| Jan 28, 2026 | 545.00 | 545.00 | 527.00 | 535.00 | 535.00 | 0.94% | 811,310 |
| Jan 27, 2026 | 528.00 | 552.00 | 510.00 | 530.00 | 530.00 | 0.38% | 597,842 |
| Jan 26, 2026 | 510.00 | 528.00 | 506.00 | 528.00 | 528.00 | 3.94% | 609,123 |
| 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 |