iWIN PLUS CO.,LTD. (KOSDAQ:123010)
South Korea · Delayed Price · Currency is KRW 1,025.00
+236.00 (29.91%)
At close: Sep 18, 2025
iWIN PLUS CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 1,088.00 | 1,145.00 | 980.00 | 1,060.00 | 1,060.00 | 3.41% | 15,114,560 |
| Sep 18, 2025 | 804.00 | 1,025.00 | 791.00 | 1,025.00 | 1,025.00 | 29.91% | 8,635,447 |
| Sep 17, 2025 | 791.00 | 802.00 | 780.00 | 789.00 | 789.00 | 1.15% | 62,450 |
| Sep 16, 2025 | 810.00 | 810.00 | 775.00 | 780.00 | 780.00 | -0.13% | 120,543 |
| Sep 15, 2025 | 798.00 | 798.00 | 774.00 | 781.00 | 781.00 | -0.13% | 95,683 |
| Sep 12, 2025 | 782.00 | 805.00 | 774.00 | 782.00 | 782.00 | 0.26% | 73,290 |
| Sep 11, 2025 | 792.00 | 795.00 | 775.00 | 780.00 | 780.00 | -2.01% | 100,117 |
| Sep 10, 2025 | 773.00 | 805.00 | 773.00 | 796.00 | 796.00 | 2.71% | 113,197 |
| Sep 9, 2025 | 778.00 | 778.00 | 770.00 | 775.00 | 775.00 | -0.39% | 24,898 |
| Sep 8, 2025 | 785.00 | 795.00 | 771.00 | 778.00 | 778.00 | -0.89% | 73,758 |
| Sep 5, 2025 | 792.00 | 792.00 | 772.00 | 785.00 | 785.00 | -0.88% | 55,407 |
| Sep 4, 2025 | 796.00 | 804.00 | 780.00 | 792.00 | 792.00 | -1.49% | 66,490 |
| Sep 3, 2025 | 778.00 | 807.00 | 755.00 | 804.00 | 804.00 | 3.34% | 98,310 |
| Sep 2, 2025 | 775.00 | 800.00 | 767.00 | 778.00 | 778.00 | 0.39% | 61,280 |
| Sep 1, 2025 | 795.00 | 805.00 | 754.00 | 775.00 | 775.00 | -2.52% | 147,353 |
| Aug 29, 2025 | 790.00 | 799.00 | 774.00 | 795.00 | 795.00 | 1.27% | 130,960 |
| Aug 28, 2025 | 772.00 | 803.00 | 772.00 | 785.00 | 785.00 | 1.68% | 163,512 |
| Aug 27, 2025 | 801.00 | 801.00 | 770.00 | 772.00 | 772.00 | -3.74% | 109,964 |
| Aug 26, 2025 | 828.00 | 829.00 | 781.00 | 802.00 | 802.00 | -3.14% | 206,487 |
| Aug 25, 2025 | 799.00 | 830.00 | 792.00 | 828.00 | 828.00 | 5.75% | 160,478 |
| Aug 22, 2025 | 769.00 | 795.00 | 769.00 | 783.00 | 783.00 | 1.82% | 115,489 |
| Aug 21, 2025 | 750.00 | 770.00 | 731.00 | 769.00 | 769.00 | 2.53% | 156,831 |
| Aug 20, 2025 | 806.00 | 808.00 | 688.00 | 750.00 | 750.00 | -6.95% | 751,110 |
| Aug 19, 2025 | 899.00 | 916.00 | 780.00 | 806.00 | 806.00 | -10.34% | 804,800 |
| Aug 18, 2025 | 971.00 | 971.00 | 885.00 | 899.00 | 899.00 | -6.94% | 315,255 |
| Aug 14, 2025 | 975.00 | 983.00 | 962.00 | 966.00 | 966.00 | 0.21% | 87,675 |
| Aug 13, 2025 | 958.00 | 984.00 | 958.00 | 964.00 | 964.00 | 0.63% | 68,777 |
| Aug 12, 2025 | 995.00 | 996.00 | 952.00 | 958.00 | 958.00 | -2.24% | 114,944 |
| Aug 11, 2025 | 1,000.00 | 1,000.00 | 940.00 | 980.00 | 980.00 | -0.71% | 82,415 |
| Aug 8, 2025 | 1,015.00 | 1,015.00 | 981.00 | 987.00 | 987.00 | -1.50% | 119,065 |
| Aug 7, 2025 | 997.00 | 1,013.00 | 994.00 | 1,002.00 | 1,002.00 | -0.50% | 89,104 |
| Aug 6, 2025 | 1,020.00 | 1,065.00 | 1,000.00 | 1,007.00 | 1,007.00 | -0.10% | 275,826 |
| Aug 5, 2025 | 1,012.00 | 1,012.00 | 980.00 | 1,008.00 | 1,008.00 | 1.41% | 129,447 |
| Aug 4, 2025 | 971.00 | 1,008.00 | 962.00 | 994.00 | 994.00 | 2.37% | 66,837 |
| Aug 1, 2025 | 1,007.00 | 1,007.00 | 950.00 | 971.00 | 971.00 | -3.77% | 220,594 |
| Jul 31, 2025 | 1,023.00 | 1,023.00 | 998.00 | 1,009.00 | 1,009.00 | 0.40% | 69,459 |
| Jul 30, 2025 | 1,001.00 | 1,025.00 | 1,001.00 | 1,005.00 | 1,005.00 | 0.40% | 78,965 |
| Jul 29, 2025 | 1,010.00 | 1,020.00 | 995.00 | 1,001.00 | 1,001.00 | -0.89% | 123,478 |
| Jul 28, 2025 | 1,033.00 | 1,048.00 | 995.00 | 1,010.00 | 1,010.00 | -2.23% | 165,519 |
| Jul 25, 2025 | 1,023.00 | 1,053.00 | 1,007.00 | 1,033.00 | 1,033.00 | 0.98% | 274,752 |
| Jul 24, 2025 | 978.00 | 1,033.00 | 978.00 | 1,023.00 | 1,023.00 | 4.60% | 200,356 |
| Jul 23, 2025 | 983.00 | 992.00 | 950.00 | 978.00 | 978.00 | -0.51% | 255,011 |
| Jul 22, 2025 | 1,019.00 | 1,027.00 | 980.00 | 983.00 | 983.00 | -3.53% | 243,561 |
| Jul 21, 2025 | 995.00 | 1,025.00 | 976.00 | 1,019.00 | 1,019.00 | 2.41% | 317,403 |
| Jul 18, 2025 | 1,015.00 | 1,033.00 | 992.00 | 995.00 | 995.00 | -1.78% | 282,610 |
| Jul 17, 2025 | 1,063.00 | 1,063.00 | 1,011.00 | 1,013.00 | 1,013.00 | -0.98% | 160,458 |
| Jul 16, 2025 | 1,020.00 | 1,025.00 | 1,006.00 | 1,023.00 | 1,023.00 | 0.29% | 38,701 |
| Jul 15, 2025 | 1,049.00 | 1,049.00 | 1,002.00 | 1,020.00 | 1,020.00 | -1.64% | 233,077 |
| Jul 14, 2025 | 1,047.00 | 1,062.00 | 1,032.00 | 1,037.00 | 1,037.00 | -0.96% | 173,163 |
| Jul 11, 2025 | 1,076.00 | 1,080.00 | 1,047.00 | 1,047.00 | 1,047.00 | -2.70% | 168,060 |