WINPAC Inc. (KOSDAQ:097800)
South Korea · Delayed Price · Currency is KRW 4,065.00
+240.00 (6.27%)
At close: Oct 2, 2026
WINPAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 31, 2026 | 2,050.00 | 2,065.00 | 1,944.00 | 2,015.00 | 2,015.00 | -1.47% | 35,385 |
| Aug 28, 2026 | 2,045.00 | 2,070.00 | 2,000.00 | 2,045.00 | 2,045.00 | -0.73% | 32,590 |
| Aug 27, 2026 | 2,055.00 | 2,080.00 | 2,005.00 | 2,060.00 | 2,060.00 | 0.73% | 32,165 |
| Aug 26, 2026 | 2,070.00 | 2,075.00 | 1,995.00 | 2,045.00 | 2,045.00 | 0.99% | 40,282 |
| Aug 25, 2026 | 1,938.00 | 2,030.00 | 1,856.00 | 2,025.00 | 2,025.00 | 3.63% | 65,796 |
| Aug 24, 2026 | 1,952.00 | 1,983.00 | 1,904.00 | 1,954.00 | 1,954.00 | 0.10% | 78,673 |
| Aug 21, 2026 | 2,120.00 | 2,120.00 | 1,943.00 | 1,952.00 | 1,952.00 | -8.36% | 126,672 |
| Aug 20, 2026 | 2,140.00 | 2,160.00 | 2,040.00 | 2,130.00 | 2,130.00 | -0.47% | 208,620 |
| Aug 19, 2026 | 2,130.00 | 2,165.00 | 2,065.00 | 2,140.00 | 2,140.00 | -1.83% | 126,444 |
| Aug 18, 2026 | 2,210.00 | 2,310.00 | 2,175.00 | 2,180.00 | 2,180.00 | -3.75% | 259,841 |
| Aug 14, 2026 | 2,410.00 | 2,485.00 | 2,200.00 | 2,265.00 | 2,265.00 | -6.02% | 723,543 |
| Aug 13, 2026 | 1,885.00 | 2,410.00 | 1,839.00 | 2,410.00 | 2,410.00 | 29.92% | 1,949,809 |
| Aug 12, 2026 | 1,800.00 | 1,869.00 | 1,788.00 | 1,855.00 | 1,855.00 | 3.75% | 48,908 |
| Aug 11, 2026 | 1,767.00 | 1,825.00 | 1,690.00 | 1,788.00 | 1,788.00 | 1.19% | 76,252 |
| Aug 10, 2026 | 1,695.00 | 1,780.00 | 1,695.00 | 1,767.00 | 1,767.00 | 4.62% | 58,851 |
| Aug 7, 2026 | 1,705.00 | 1,753.00 | 1,686.00 | 1,689.00 | 1,689.00 | -1.05% | 47,855 |
| Aug 6, 2026 | 1,728.00 | 1,759.00 | 1,651.00 | 1,707.00 | 1,707.00 | -1.27% | 43,147 |
| Aug 5, 2026 | 1,661.00 | 1,740.00 | 1,661.00 | 1,729.00 | 1,729.00 | 4.09% | 47,062 |
| Aug 4, 2026 | 1,472.00 | 1,700.00 | 1,472.00 | 1,661.00 | 1,661.00 | 9.42% | 91,167 |
| Aug 3, 2026 | 1,500.00 | 1,527.00 | 1,455.00 | 1,518.00 | 1,518.00 | 1.20% | 115,976 |
| 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 |