WINPAC Inc. (KOSDAQ:097800)
South Korea · Delayed Price · Currency is KRW 2,535.00
-205.00 (-7.48%)
At close: Jun 19, 2026
WINPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 2,220.00 | 2,245.00 | 1,798.00 | 1,866.00 | 1,866.00 | -13.61% | 318,991 |
| May 18, 2026 | 2,490.00 | 2,550.00 | 2,005.00 | 2,160.00 | 2,160.00 | -9.43% | 560,187 |
| Apr 23, 2026 | 2,370.00 | 2,615.00 | 2,290.00 | 2,385.00 | 2,385.00 | 3.92% | 1,010,819 |
| Apr 22, 2026 | 2,335.00 | 2,335.00 | 2,250.00 | 2,295.00 | 2,295.00 | -2.13% | 206,229 |
| Apr 21, 2026 | 2,390.00 | 2,390.00 | 2,280.00 | 2,345.00 | 2,345.00 | -0.64% | 147,828 |
| Apr 20, 2026 | 2,405.00 | 2,440.00 | 2,275.00 | 2,360.00 | 2,360.00 | -1.67% | 230,971 |
| Apr 17, 2026 | 2,500.00 | 2,500.00 | 2,295.00 | 2,400.00 | 2,400.00 | 1.27% | 398,133 |
| Apr 16, 2026 | 2,110.00 | 2,400.00 | 2,100.00 | 2,370.00 | 2,370.00 | 11.53% | 432,711 |
| Apr 15, 2026 | 2,195.00 | 2,195.00 | 2,095.00 | 2,125.00 | 2,125.00 | 0.71% | 121,019 |
| Apr 14, 2026 | 2,030.00 | 2,220.00 | 2,030.00 | 2,110.00 | 2,110.00 | 4.46% | 221,858 |
| Apr 13, 2026 | 2,080.00 | 2,090.00 | 1,925.00 | 2,020.00 | 2,020.00 | -2.88% | 146,226 |
| Apr 10, 2026 | 2,050.00 | 2,105.00 | 2,020.00 | 2,080.00 | 2,080.00 | 1.46% | 100,445 |
| Apr 9, 2026 | 2,060.00 | 2,075.00 | 2,010.00 | 2,050.00 | 2,050.00 | 0.49% | 64,014 |
| Apr 8, 2026 | 2,045.00 | 2,260.00 | 2,000.00 | 2,040.00 | 2,040.00 | 1.24% | 300,419 |
| Apr 7, 2026 | 2,020.00 | 2,250.00 | 1,990.00 | 2,015.00 | 2,015.00 | 1.26% | 279,816 |
| Apr 6, 2026 | 2,050.00 | 2,065.00 | 1,980.00 | 1,990.00 | 1,990.00 | -1.49% | 58,350 |
| Apr 3, 2026 | 1,975.00 | 2,075.00 | 1,975.00 | 2,020.00 | 2,020.00 | 2.28% | 51,825 |
| Apr 2, 2026 | 2,050.00 | 2,075.00 | 1,945.00 | 1,975.00 | 1,975.00 | -3.42% | 92,925 |
| Apr 1, 2026 | 1,985.00 | 2,050.00 | 1,970.00 | 2,045.00 | 2,045.00 | 4.87% | 72,810 |
| Mar 31, 2026 | 1,995.00 | 2,010.00 | 1,925.00 | 1,950.00 | 1,950.00 | -2.26% | 128,967 |
| Mar 30, 2026 | 2,075.00 | 2,075.00 | 1,975.00 | 1,995.00 | 1,995.00 | -3.86% | 57,927 |
| Mar 27, 2026 | 2,045.00 | 2,110.00 | 1,995.00 | 2,075.00 | 2,075.00 | 1.47% | 64,101 |
| Mar 26, 2026 | 2,155.00 | 2,155.00 | 2,040.00 | 2,045.00 | 2,045.00 | -5.10% | 63,671 |
| Mar 25, 2026 | 2,045.00 | 2,180.00 | 2,025.00 | 2,155.00 | 2,155.00 | 5.38% | 89,533 |
| Mar 24, 2026 | 2,035.00 | 2,070.00 | 2,005.00 | 2,045.00 | 2,045.00 | 2.00% | 56,560 |
| Mar 23, 2026 | 2,095.00 | 2,150.00 | 2,005.00 | 2,005.00 | 2,005.00 | -4.07% | 90,164 |
| Mar 20, 2026 | 2,065.00 | 2,105.00 | 2,025.00 | 2,090.00 | 2,090.00 | 1.21% | 84,012 |
| Mar 19, 2026 | 2,030.00 | 2,085.00 | 2,020.00 | 2,065.00 | 2,065.00 | 0.24% | 56,857 |
| Mar 18, 2026 | 2,075.00 | 2,105.00 | 2,045.00 | 2,060.00 | 2,060.00 | -0.72% | 99,354 |