WINPAC Inc. (KOSDAQ:097800)
South Korea · Delayed Price · Currency is KRW 2,270.00
+25.00 (1.11%)
At close: Nov 13, 2026
WINPAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 2,255.00 | 2,370.00 | 2,220.00 | 2,270.00 | 2,270.00 | 1.11% | 157,733 |
| Nov 12, 2026 | 2,310.00 | 2,310.00 | 2,175.00 | 2,245.00 | 2,245.00 | -1.32% | 133,019 |
| Nov 11, 2026 | 2,140.00 | 2,295.00 | 2,135.00 | 2,275.00 | 2,275.00 | 7.06% | 127,331 |
| Nov 10, 2026 | 2,120.00 | 2,180.00 | 2,030.00 | 2,125.00 | 2,125.00 | 5.46% | 86,641 |
| Nov 9, 2026 | 2,060.00 | 2,075.00 | 1,930.00 | 2,015.00 | 2,015.00 | 0.50% | 122,619 |
| Nov 6, 2026 | 1,924.00 | 2,080.00 | 1,910.00 | 2,005.00 | 2,005.00 | -8.24% | 233,163 |
| Nov 5, 2026 | 2,435.00 | 2,435.00 | 2,130.00 | 2,185.00 | 2,185.00 | -10.27% | 266,012 |
| Nov 4, 2026 | 2,510.00 | 2,550.00 | 2,335.00 | 2,435.00 | 2,435.00 | -0.81% | 169,338 |
| Nov 3, 2026 | 2,600.00 | 2,600.00 | 2,355.00 | 2,455.00 | 2,455.00 | -7.36% | 336,859 |
| Nov 2, 2026 | 2,520.00 | 2,685.00 | 2,520.00 | 2,650.00 | 2,650.00 | 3.31% | 121,764 |
| Oct 30, 2026 | 2,695.00 | 2,695.00 | 2,500.00 | 2,565.00 | 2,565.00 | -6.73% | 278,607 |
| Oct 29, 2026 | 2,900.00 | 2,905.00 | 2,695.00 | 2,750.00 | 2,750.00 | -5.17% | 167,228 |
| Oct 28, 2026 | 2,795.00 | 2,950.00 | 2,795.00 | 2,900.00 | 2,900.00 | 4.13% | 300,816 |
| Oct 27, 2026 | 2,740.00 | 2,930.00 | 2,740.00 | 2,785.00 | 2,785.00 | 4.11% | 191,533 |
| Oct 26, 2026 | 2,760.00 | 2,795.00 | 2,650.00 | 2,675.00 | 2,675.00 | -3.43% | 178,663 |
| Oct 23, 2026 | 2,820.00 | 2,820.00 | 2,670.00 | 2,770.00 | 2,770.00 | -2.12% | 211,530 |
| Oct 22, 2026 | 3,220.00 | 3,220.00 | 2,725.00 | 2,830.00 | 2,830.00 | -7.36% | 325,998 |
| Oct 21, 2026 | 3,165.00 | 3,265.00 | 3,025.00 | 3,055.00 | 3,055.00 | -0.65% | 206,156 |
| Oct 20, 2026 | 3,300.00 | 3,395.00 | 3,015.00 | 3,075.00 | 3,075.00 | -6.68% | 152,343 |
| Oct 19, 2026 | 3,035.00 | 3,420.00 | 3,010.00 | 3,295.00 | 3,295.00 | 5.27% | 428,068 |
| Oct 16, 2026 | 3,100.00 | 3,200.00 | 3,045.00 | 3,130.00 | 3,130.00 | 2.62% | 490,552 |
| Oct 15, 2026 | 2,950.00 | 3,160.00 | 2,900.00 | 3,050.00 | 3,050.00 | -4.54% | 526,537 |
| Oct 14, 2026 | 3,300.00 | 3,410.00 | 3,155.00 | 3,195.00 | 3,195.00 | -4.77% | 409,915 |
| Oct 13, 2026 | 3,105.00 | 3,395.00 | 3,080.00 | 3,355.00 | 3,355.00 | 1.82% | 638,642 |
| Oct 12, 2026 | 3,520.00 | 3,660.00 | 3,250.00 | 3,295.00 | 3,295.00 | -9.48% | 805,578 |
| Oct 8, 2026 | 3,560.00 | 3,850.00 | 3,545.00 | 3,640.00 | 3,640.00 | 2.25% | 1,177,491 |
| Oct 7, 2026 | 3,890.00 | 3,890.00 | 3,560.00 | 3,560.00 | 3,560.00 | -8.95% | 954,676 |
| Oct 6, 2026 | 4,030.00 | 4,045.00 | 3,760.00 | 3,910.00 | 3,910.00 | -3.81% | 1,939,150 |
| Oct 2, 2026 | 3,865.00 | 4,535.00 | 3,835.00 | 4,065.00 | 4,065.00 | 6.27% | 7,931,630 |
| Oct 1, 2026 | 3,035.00 | 3,940.00 | 2,870.00 | 3,825.00 | 3,825.00 | 26.03% | 9,092,181 |
| Sep 30, 2026 | 3,035.00 | 3,035.00 | 2,970.00 | 3,035.00 | 3,035.00 | 29.98% | 1,094,211 |
| Sep 29, 2026 | 2,330.00 | 2,440.00 | 2,315.00 | 2,335.00 | 2,335.00 | -0.64% | 66,416 |
| Sep 28, 2026 | 2,450.00 | 2,500.00 | 2,280.00 | 2,350.00 | 2,350.00 | -3.29% | 90,471 |
| Sep 23, 2026 | 2,555.00 | 2,600.00 | 2,370.00 | 2,430.00 | 2,430.00 | -1.62% | 143,929 |
| Sep 22, 2026 | 2,530.00 | 2,620.00 | 2,445.00 | 2,470.00 | 2,470.00 | -1.20% | 227,871 |
| Sep 21, 2026 | 2,220.00 | 2,600.00 | 2,185.00 | 2,500.00 | 2,500.00 | 13.12% | 520,046 |
| Sep 18, 2026 | 2,190.00 | 2,275.00 | 2,095.00 | 2,210.00 | 2,210.00 | 3.76% | 196,026 |
| Sep 17, 2026 | 2,060.00 | 2,185.00 | 2,060.00 | 2,130.00 | 2,130.00 | 2.65% | 75,877 |
| Sep 16, 2026 | 2,075.00 | 2,120.00 | 2,000.00 | 2,075.00 | 2,075.00 | 1.22% | 23,756 |
| Sep 15, 2026 | 2,070.00 | 2,115.00 | 2,005.00 | 2,050.00 | 2,050.00 | -0.73% | 42,878 |
| Sep 14, 2026 | 2,045.00 | 2,070.00 | 1,991.00 | 2,065.00 | 2,065.00 | 0.49% | 38,005 |
| Sep 11, 2026 | 2,085.00 | 2,085.00 | 2,000.00 | 2,055.00 | 2,055.00 | 0.24% | 56,935 |
| Sep 10, 2026 | 2,100.00 | 2,100.00 | 1,995.00 | 2,050.00 | 2,050.00 | -1.20% | 45,878 |
| Sep 9, 2026 | 1,953.00 | 2,080.00 | 1,952.00 | 2,075.00 | 2,075.00 | 6.36% | 74,858 |
| Sep 8, 2026 | 1,930.00 | 1,980.00 | 1,930.00 | 1,951.00 | 1,951.00 | 0.67% | 36,380 |
| Sep 7, 2026 | 1,935.00 | 1,960.00 | 1,921.00 | 1,938.00 | 1,938.00 | 0.94% | 28,886 |
| Sep 4, 2026 | 1,927.00 | 1,947.00 | 1,905.00 | 1,920.00 | 1,920.00 | -0.41% | 30,973 |
| Sep 3, 2026 | 1,937.00 | 1,941.00 | 1,887.00 | 1,928.00 | 1,928.00 | -0.31% | 40,613 |
| Sep 2, 2026 | 1,991.00 | 1,991.00 | 1,911.00 | 1,934.00 | 1,934.00 | -2.86% | 45,723 |
| Sep 1, 2026 | 2,015.00 | 2,015.00 | 1,951.00 | 1,991.00 | 1,991.00 | -1.19% | 27,897 |