WINPAC Inc. (KOSDAQ:097800)
South Korea · Delayed Price · Currency is KRW 1,500.00
+115.00 (8.30%)
At close: Jul 31, 2026
WINPAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,440.00 | 1,544.00 | 1,429.00 | 1,500.00 | 1,500.00 | 8.30% | 198,167 |
| Jul 30, 2026 | 1,488.00 | 1,488.00 | 1,344.00 | 1,385.00 | 1,385.00 | -2.81% | 181,619 |
| Jul 29, 2026 | 1,685.00 | 1,716.00 | 1,324.00 | 1,425.00 | 1,425.00 | -15.43% | 137,388 |
| Jul 28, 2026 | 1,801.00 | 1,801.00 | 1,676.00 | 1,685.00 | 1,685.00 | -6.44% | 56,435 |
| Jul 27, 2026 | 1,769.00 | 1,908.00 | 1,769.00 | 1,801.00 | 1,801.00 | 1.81% | 24,934 |
| Jul 24, 2026 | 1,833.00 | 1,834.00 | 1,729.00 | 1,769.00 | 1,769.00 | -3.49% | 82,653 |
| Jul 23, 2026 | 1,866.00 | 1,878.00 | 1,810.00 | 1,833.00 | 1,833.00 | -1.77% | 65,070 |
| Jul 22, 2026 | 1,867.00 | 1,950.00 | 1,811.00 | 1,866.00 | 1,866.00 | 0.05% | 112,897 |
| Jul 21, 2026 | 1,839.00 | 1,876.00 | 1,778.00 | 1,865.00 | 1,865.00 | 1.41% | 41,034 |
| Jul 20, 2026 | 1,980.00 | 1,980.00 | 1,806.00 | 1,839.00 | 1,839.00 | -7.12% | 65,494 |
| Jul 16, 2026 | 2,025.00 | 2,085.00 | 1,920.00 | 1,980.00 | 1,980.00 | -2.22% | 51,997 |
| Jul 15, 2026 | 1,950.00 | 2,120.00 | 1,931.00 | 2,025.00 | 2,025.00 | 6.97% | 80,468 |
| Jul 14, 2026 | 1,805.00 | 1,928.00 | 1,795.00 | 1,893.00 | 1,893.00 | 0.69% | 53,951 |
| Jul 13, 2026 | 2,035.00 | 2,080.00 | 1,815.00 | 1,880.00 | 1,880.00 | -7.62% | 117,568 |
| Jul 10, 2026 | 1,772.00 | 2,130.00 | 1,758.00 | 2,035.00 | 2,035.00 | 14.91% | 203,102 |
| Jul 9, 2026 | 1,871.00 | 1,871.00 | 1,752.00 | 1,771.00 | 1,771.00 | -2.91% | 65,476 |
| Jul 8, 2026 | 1,903.00 | 1,903.00 | 1,750.00 | 1,824.00 | 1,824.00 | -4.95% | 109,272 |
| Jul 7, 2026 | 1,983.00 | 2,040.00 | 1,840.00 | 1,919.00 | 1,919.00 | -3.23% | 114,486 |
| Jul 6, 2026 | 2,085.00 | 2,120.00 | 1,980.00 | 1,983.00 | 1,983.00 | -4.89% | 97,280 |
| Jul 3, 2026 | 2,060.00 | 2,085.00 | 1,980.00 | 2,085.00 | 2,085.00 | 0.48% | 79,719 |
| Jul 2, 2026 | 2,195.00 | 2,200.00 | 2,020.00 | 2,075.00 | 2,075.00 | -6.11% | 98,252 |
| Jul 1, 2026 | 2,250.00 | 2,360.00 | 2,110.00 | 2,210.00 | 2,210.00 | 0.45% | 154,417 |
| Jun 30, 2026 | 2,140.00 | 2,265.00 | 1,994.00 | 2,200.00 | 2,200.00 | 1.38% | 180,502 |
| Jun 29, 2026 | 2,015.00 | 2,245.00 | 2,000.00 | 2,170.00 | 2,170.00 | 7.69% | 150,932 |
| Jun 26, 2026 | 1,965.00 | 2,170.00 | 1,910.00 | 2,015.00 | 2,015.00 | 2.28% | 301,133 |
| Jun 25, 2026 | 2,240.00 | 2,270.00 | 1,970.00 | 1,970.00 | 1,970.00 | -7.73% | 450,294 |
| Jun 24, 2026 | 2,190.00 | 2,300.00 | 2,040.00 | 2,135.00 | 2,135.00 | -2.51% | 279,422 |
| Jun 23, 2026 | 2,490.00 | 2,490.00 | 2,180.00 | 2,190.00 | 2,190.00 | -11.87% | 352,193 |
| Jun 22, 2026 | 2,480.00 | 2,575.00 | 2,400.00 | 2,485.00 | 2,485.00 | -1.97% | 231,402 |
| Jun 19, 2026 | 2,755.00 | 2,925.00 | 2,465.00 | 2,535.00 | 2,535.00 | -7.48% | 861,726 |
| Jun 18, 2026 | 2,950.00 | 3,140.00 | 2,725.00 | 2,740.00 | 2,740.00 | -7.12% | 462,092 |
| Jun 17, 2026 | 2,885.00 | 3,430.00 | 2,745.00 | 2,950.00 | 2,950.00 | 2.25% | 1,561,879 |
| Jun 16, 2026 | 3,250.00 | 3,500.00 | 2,845.00 | 2,885.00 | 2,885.00 | -3.99% | 2,693,476 |
| Jun 15, 2026 | 2,405.00 | 3,005.00 | 2,350.00 | 3,005.00 | 3,005.00 | 29.81% | 3,626,821 |
| Jun 12, 2026 | 3,000.00 | 3,160.00 | 2,240.00 | 2,315.00 | 2,315.00 | -4.93% | 2,223,773 |
| Jun 11, 2026 | 1,850.00 | 2,435.00 | 1,850.00 | 2,435.00 | 2,435.00 | 29.87% | 807,377 |
| Jun 10, 2026 | 1,867.00 | 1,939.00 | 1,792.00 | 1,875.00 | 1,875.00 | 0.43% | 57,187 |
| Jun 9, 2026 | 1,820.00 | 1,900.00 | 1,820.00 | 1,867.00 | 1,867.00 | 2.98% | 60,055 |
| Jun 8, 2026 | 1,923.00 | 1,923.00 | 1,731.00 | 1,813.00 | 1,813.00 | -5.72% | 94,744 |
| Jun 5, 2026 | 1,995.00 | 2,025.00 | 1,900.00 | 1,923.00 | 1,923.00 | -3.61% | 78,892 |
| Jun 4, 2026 | 2,015.00 | 2,125.00 | 1,926.00 | 1,995.00 | 1,995.00 | 2.31% | 87,348 |
| Jun 2, 2026 | 2,040.00 | 2,040.00 | 1,940.00 | 1,950.00 | 1,950.00 | -5.34% | 92,302 |
| Jun 1, 2026 | 2,250.00 | 2,260.00 | 2,020.00 | 2,060.00 | 2,060.00 | -8.44% | 285,208 |
| May 29, 2026 | 2,325.00 | 2,440.00 | 2,140.00 | 2,250.00 | 2,250.00 | -3.23% | 196,564 |
| May 28, 2026 | 2,450.00 | 2,550.00 | 2,250.00 | 2,325.00 | 2,325.00 | -5.10% | 296,304 |
| May 27, 2026 | 2,705.00 | 2,860.00 | 2,435.00 | 2,450.00 | 2,450.00 | -9.26% | 472,077 |
| May 26, 2026 | 2,350.00 | 2,890.00 | 2,330.00 | 2,700.00 | 2,700.00 | 17.39% | 1,345,061 |
| May 22, 2026 | 2,075.00 | 2,485.00 | 1,950.00 | 2,300.00 | 2,300.00 | 18.07% | 696,688 |
| May 21, 2026 | 1,832.00 | 2,000.00 | 1,832.00 | 1,948.00 | 1,948.00 | 6.45% | 175,373 |
| May 20, 2026 | 1,880.00 | 1,941.00 | 1,770.00 | 1,830.00 | 1,830.00 | -1.93% | 149,754 |