WINPAC Inc. (KOSDAQ:097800)
South Korea · Delayed Price · Currency is KRW 480.00
+6.00 (1.27%)
At close: Apr 17, 2026
WINPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 500.00 | 500.00 | 459.00 | 480.00 | 480.00 | 1.27% | 1,986,508 |
| Apr 16, 2026 | 422.00 | 480.00 | 420.00 | 474.00 | 474.00 | 11.53% | 2,127,960 |
| Apr 15, 2026 | 439.00 | 439.00 | 419.00 | 425.00 | 425.00 | 0.71% | 605,096 |
| Apr 14, 2026 | 406.00 | 444.00 | 406.00 | 422.00 | 422.00 | 4.46% | 1,108,486 |
| Apr 13, 2026 | 416.00 | 418.00 | 385.00 | 404.00 | 404.00 | -2.88% | 730,532 |
| Apr 10, 2026 | 410.00 | 421.00 | 404.00 | 416.00 | 416.00 | 1.46% | 501,025 |
| Apr 9, 2026 | 412.00 | 415.00 | 402.00 | 410.00 | 410.00 | 0.49% | 319,313 |
| Apr 8, 2026 | 409.00 | 452.00 | 400.00 | 408.00 | 408.00 | 1.24% | 1,486,482 |
| Apr 7, 2026 | 404.00 | 450.00 | 398.00 | 403.00 | 403.00 | 1.26% | 1,399,080 |
| Apr 6, 2026 | 410.00 | 413.00 | 396.00 | 398.00 | 398.00 | -1.49% | 291,750 |
| Apr 3, 2026 | 395.00 | 415.00 | 395.00 | 404.00 | 404.00 | 2.28% | 258,791 |
| Apr 2, 2026 | 410.00 | 415.00 | 389.00 | 395.00 | 395.00 | -3.42% | 461,050 |
| Apr 1, 2026 | 397.00 | 410.00 | 394.00 | 409.00 | 409.00 | 4.87% | 354,313 |
| Mar 31, 2026 | 399.00 | 402.00 | 385.00 | 390.00 | 390.00 | -2.26% | 644,201 |
| Mar 30, 2026 | 415.00 | 415.00 | 395.00 | 399.00 | 399.00 | -3.86% | 289,164 |
| Mar 27, 2026 | 409.00 | 422.00 | 399.00 | 415.00 | 415.00 | 1.47% | 320,259 |
| Mar 26, 2026 | 431.00 | 431.00 | 408.00 | 409.00 | 409.00 | -5.10% | 318,191 |
| Mar 25, 2026 | 409.00 | 436.00 | 405.00 | 431.00 | 431.00 | 5.38% | 447,359 |
| Mar 24, 2026 | 407.00 | 414.00 | 401.00 | 409.00 | 409.00 | 2.00% | 277,987 |
| Mar 23, 2026 | 419.00 | 430.00 | 401.00 | 401.00 | 401.00 | -4.07% | 450,666 |
| Mar 20, 2026 | 413.00 | 421.00 | 405.00 | 418.00 | 418.00 | 1.21% | 418,292 |
| Mar 19, 2026 | 406.00 | 417.00 | 404.00 | 413.00 | 413.00 | 0.24% | 283,231 |
| Mar 18, 2026 | 415.00 | 421.00 | 409.00 | 412.00 | 412.00 | -0.72% | 496,773 |
| Mar 17, 2026 | 418.00 | 423.00 | 413.00 | 415.00 | 415.00 | 0.73% | 451,847 |
| Mar 16, 2026 | 427.00 | 435.00 | 407.00 | 412.00 | 412.00 | -3.51% | 443,013 |
| Mar 13, 2026 | 423.00 | 432.00 | 412.00 | 427.00 | 427.00 | 0.23% | 277,476 |
| Mar 12, 2026 | 432.00 | 434.00 | 413.00 | 426.00 | 426.00 | 0.47% | 237,878 |
| Mar 11, 2026 | 444.00 | 444.00 | 412.00 | 424.00 | 424.00 | -1.85% | 730,522 |
| Mar 10, 2026 | 430.00 | 439.00 | 409.00 | 432.00 | 432.00 | 7.46% | 433,162 |
| Mar 9, 2026 | 424.00 | 424.00 | 400.00 | 402.00 | 402.00 | -8.84% | 540,744 |
| Mar 6, 2026 | 440.00 | 447.00 | 417.00 | 441.00 | 441.00 | 0.92% | 357,567 |
| Mar 5, 2026 | 403.00 | 448.00 | 403.00 | 437.00 | 437.00 | 12.05% | 815,138 |
| Mar 4, 2026 | 430.00 | 430.00 | 385.00 | 390.00 | 390.00 | -10.96% | 1,786,016 |
| Mar 3, 2026 | 441.00 | 474.00 | 436.00 | 438.00 | 438.00 | -4.78% | 1,047,758 |
| Feb 27, 2026 | 483.00 | 483.00 | 455.00 | 460.00 | 460.00 | -5.93% | 1,038,215 |
| Feb 26, 2026 | 503.00 | 528.00 | 475.00 | 489.00 | 489.00 | -2.59% | 1,545,617 |
| Feb 25, 2026 | 486.00 | 549.00 | 465.00 | 502.00 | 502.00 | 8.19% | 5,153,550 |
| Feb 24, 2026 | 438.00 | 477.00 | 426.00 | 464.00 | 464.00 | 6.18% | 1,967,798 |
| Feb 23, 2026 | 430.00 | 467.00 | 430.00 | 437.00 | 437.00 | 1.63% | 1,386,157 |
| Feb 20, 2026 | 399.00 | 468.00 | 395.00 | 430.00 | 430.00 | 7.77% | 3,263,275 |
| Feb 19, 2026 | 427.00 | 438.00 | 391.00 | 399.00 | 399.00 | -6.78% | 4,354,692 |
| Feb 13, 2026 | 477.00 | 479.00 | 414.00 | 428.00 | 428.00 | -13.36% | 6,500,462 |
| Feb 12, 2026 | 551.00 | 559.00 | 466.00 | 494.00 | 494.00 | -11.15% | 3,153,754 |
| Feb 11, 2026 | 568.00 | 568.00 | 528.00 | 556.00 | 556.00 | -2.28% | 638,673 |
| Feb 10, 2026 | 570.00 | 580.00 | 558.00 | 569.00 | 569.00 | 0.18% | 545,715 |
| Feb 9, 2026 | 539.00 | 569.00 | 539.00 | 568.00 | 568.00 | 5.58% | 899,958 |
| Feb 6, 2026 | 541.00 | 547.00 | 512.00 | 538.00 | 538.00 | -0.55% | 608,104 |
| Feb 5, 2026 | 561.00 | 566.00 | 537.00 | 541.00 | 541.00 | -4.42% | 822,464 |
| Feb 4, 2026 | 569.00 | 574.00 | 542.00 | 566.00 | 566.00 | -0.53% | 854,092 |
| Feb 3, 2026 | 558.00 | 575.00 | 545.00 | 569.00 | 569.00 | 1.61% | 924,235 |