WINPAC Inc. (KOSDAQ:097800)
South Korea · Delayed Price · Currency is KRW 549.00
-18.00 (-3.17%)
At close: Sep 19, 2025
WINPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 483.00 | 505.00 | 483.00 | 496.00 | 496.00 | 2.90% | 454,004 |
| Aug 12, 2025 | 492.00 | 504.00 | 482.00 | 482.00 | 482.00 | -2.82% | 394,954 |
| Aug 11, 2025 | 508.00 | 508.00 | 479.00 | 496.00 | 496.00 | -0.80% | 740,465 |
| Aug 8, 2025 | 443.00 | 522.00 | 443.00 | 500.00 | 500.00 | 11.86% | 3,593,486 |
| Aug 7, 2025 | 460.00 | 460.00 | 442.00 | 447.00 | 447.00 | -0.22% | 316,263 |
| Aug 6, 2025 | 438.00 | 452.00 | 437.00 | 448.00 | 448.00 | -0.22% | 355,926 |
| Aug 5, 2025 | 455.00 | 461.00 | 449.00 | 449.00 | 449.00 | 0.22% | 190,333 |
| Aug 4, 2025 | 450.00 | 454.00 | 444.00 | 448.00 | 448.00 | -0.44% | 246,322 |
| Aug 1, 2025 | 472.00 | 472.00 | 448.00 | 450.00 | 450.00 | -4.26% | 796,229 |
| Jul 31, 2025 | 487.00 | 489.00 | 463.00 | 470.00 | 470.00 | -2.08% | 279,641 |
| Jul 30, 2025 | 470.00 | 490.00 | 469.00 | 480.00 | 480.00 | 1.05% | 446,084 |
| Jul 29, 2025 | 492.00 | 492.00 | 469.00 | 475.00 | 475.00 | -1.25% | 380,820 |
| Jul 28, 2025 | 480.00 | 486.00 | 467.00 | 481.00 | 481.00 | 1.91% | 619,259 |
| Jul 25, 2025 | 470.00 | 476.00 | 469.00 | 472.00 | 472.00 | -0.42% | 303,785 |
| Jul 24, 2025 | 487.00 | 490.00 | 470.00 | 474.00 | 474.00 | -2.47% | 619,695 |
| Jul 23, 2025 | 486.00 | 492.00 | 483.00 | 486.00 | 486.00 | - | 309,573 |
| Jul 22, 2025 | 496.00 | 498.00 | 483.00 | 486.00 | 486.00 | -1.82% | 558,708 |
| Jul 21, 2025 | 497.00 | 504.00 | 493.00 | 495.00 | 495.00 | -0.40% | 215,619 |
| Jul 18, 2025 | 501.00 | 510.00 | 495.00 | 497.00 | 497.00 | -0.80% | 176,103 |
| Jul 17, 2025 | 504.00 | 508.00 | 492.00 | 501.00 | 501.00 | -0.99% | 342,044 |
| Jul 16, 2025 | 500.00 | 508.00 | 491.00 | 506.00 | 506.00 | 1.40% | 479,006 |
| Jul 15, 2025 | 496.00 | 500.00 | 490.00 | 499.00 | 499.00 | 0.81% | 406,954 |
| Jul 14, 2025 | 504.00 | 504.00 | 492.00 | 495.00 | 495.00 | -1.79% | 388,824 |
| Jul 11, 2025 | 497.00 | 511.00 | 497.00 | 504.00 | 504.00 | 1.82% | 400,554 |