Skip to main content
logo
WINPAC Inc. (KOSDAQ:097800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,325.00
-125.00 (-5.10%)
At close: May 28, 2026

WINPAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20262,325.002,440.002,140.002,250.002,250.00-3.23%196,564
May 28, 20262,450.002,550.002,250.002,325.002,325.00-5.10%296,304
May 27, 20262,705.002,860.002,435.002,450.002,450.00-9.26%472,077
May 26, 20262,350.002,890.002,330.002,700.002,700.0017.39%1,345,061
May 22, 20262,075.002,485.001,950.002,300.002,300.0018.07%696,688
May 21, 20261,832.002,000.001,832.001,948.001,948.006.45%175,373
May 20, 20261,880.001,941.001,770.001,830.001,830.00-1.93%149,754
May 19, 20262,220.002,245.001,798.001,866.001,866.00-13.61%318,991
May 18, 20262,490.002,550.002,005.002,160.002,160.00-9.43%560,187
Apr 23, 20262,370.002,615.002,290.002,385.002,385.003.92%1,010,819
Apr 22, 20262,335.002,335.002,250.002,295.002,295.00-2.13%206,229
Apr 21, 20262,390.002,390.002,280.002,345.002,345.00-0.64%147,828
Apr 20, 20262,405.002,440.002,275.002,360.002,360.00-1.67%230,971
Apr 17, 20262,500.002,500.002,295.002,400.002,400.001.27%398,133
Apr 16, 20262,110.002,400.002,100.002,370.002,370.0011.53%432,711
Apr 15, 20262,195.002,195.002,095.002,125.002,125.000.71%121,019
Apr 14, 20262,030.002,220.002,030.002,110.002,110.004.46%221,858
Apr 13, 20262,080.002,090.001,925.002,020.002,020.00-2.88%146,226
Apr 10, 20262,050.002,105.002,020.002,080.002,080.001.46%100,445
Apr 9, 20262,060.002,075.002,010.002,050.002,050.000.49%64,014
Apr 8, 20262,045.002,260.002,000.002,040.002,040.001.24%300,419
Apr 7, 20262,020.002,250.001,990.002,015.002,015.001.26%279,816
Apr 6, 20262,050.002,065.001,980.001,990.001,990.00-1.49%58,350
Apr 3, 20261,975.002,075.001,975.002,020.002,020.002.28%51,825
Apr 2, 20262,050.002,075.001,945.001,975.001,975.00-3.42%92,925
Apr 1, 20261,985.002,050.001,970.002,045.002,045.004.87%72,810
Mar 31, 20261,995.002,010.001,925.001,950.001,950.00-2.26%128,967
Mar 30, 20262,075.002,075.001,975.001,995.001,995.00-3.86%57,927
Mar 27, 20262,045.002,110.001,995.002,075.002,075.001.47%64,101
Mar 26, 20262,155.002,155.002,040.002,045.002,045.00-5.10%63,671
Mar 25, 20262,045.002,180.002,025.002,155.002,155.005.38%89,533
Mar 24, 20262,035.002,070.002,005.002,045.002,045.002.00%56,560
Mar 23, 20262,095.002,150.002,005.002,005.002,005.00-4.07%90,164
Mar 20, 20262,065.002,105.002,025.002,090.002,090.001.21%84,012
Mar 19, 20262,030.002,085.002,020.002,065.002,065.000.24%56,857
Mar 18, 20262,075.002,105.002,045.002,060.002,060.00-0.72%99,354
Mar 17, 20262,090.002,115.002,065.002,075.002,075.000.73%90,712
Mar 16, 20262,135.002,175.002,035.002,060.002,060.00-3.51%88,602
Mar 13, 20262,115.002,160.002,060.002,135.002,135.000.23%56,922
Mar 12, 20262,160.002,170.002,065.002,130.002,130.000.47%48,010
Mar 11, 20262,220.002,220.002,060.002,120.002,120.00-1.85%146,245
Mar 10, 20262,150.002,195.002,045.002,160.002,160.007.46%86,847
Mar 9, 20262,120.002,120.002,000.002,010.002,010.00-8.84%109,313
Mar 6, 20262,200.002,235.002,085.002,205.002,205.000.92%72,259
Mar 5, 20262,015.002,240.002,015.002,185.002,185.0012.05%164,039
Mar 4, 20262,150.002,150.001,925.001,950.001,950.00-10.96%358,344
Mar 3, 20262,205.002,370.002,180.002,190.002,190.00-4.78%210,056
Feb 27, 20262,415.002,415.002,275.002,300.002,300.00-5.93%208,518
Feb 26, 20262,515.002,640.002,375.002,445.002,445.00-2.59%309,123
Feb 25, 20262,430.002,745.002,325.002,510.002,510.008.19%1,031,861