Winners Co.,Ltd. (KOSDAQ:479960)
South Korea · Delayed Price · Currency is KRW 13,360
+390 (3.01%)
At close: Aug 4, 2025, 3:30 PM KST
Marinus Pharmaceuticals Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 13,080.00 | 13,370.00 | 12,680.00 | 13,360.00 | - | 3.01% | 18,210 |
| Aug 1, 2025 | 13,600.00 | 13,600.00 | 12,930.00 | 12,970.00 | - | -3.93% | 24,324 |
| Jul 31, 2025 | 13,160.00 | 13,660.00 | 13,160.00 | 13,500.00 | - | -0.95% | 32,145 |
| Jul 30, 2025 | 13,720.00 | 13,850.00 | 13,630.00 | 13,630.00 | - | -0.73% | 13,437 |
| Jul 29, 2025 | 13,600.00 | 13,930.00 | 13,600.00 | 13,730.00 | - | -0.72% | 13,669 |
| Jul 28, 2025 | 13,750.00 | 14,040.00 | 13,680.00 | 13,830.00 | - | - | 13,850 |
| Jul 25, 2025 | 14,330.00 | 14,330.00 | 13,550.00 | 13,830.00 | - | -1.85% | 14,784 |
| Jul 24, 2025 | 14,010.00 | 14,310.00 | 14,010.00 | 14,090.00 | - | 0.57% | 11,377 |
| Jul 23, 2025 | 14,100.00 | 14,500.00 | 13,880.00 | 14,010.00 | - | 1.89% | 27,819 |
| Jul 22, 2025 | 14,040.00 | 14,140.00 | 13,750.00 | 13,750.00 | - | -2.07% | 15,368 |
| Jul 21, 2025 | 14,130.00 | 14,130.00 | 13,810.00 | 14,040.00 | - | -0.64% | 7,757 |
| Jul 18, 2025 | 13,750.00 | 14,160.00 | 13,750.00 | 14,130.00 | - | 1.95% | 16,309 |
| Jul 17, 2025 | 14,220.00 | 14,460.00 | 13,810.00 | 13,860.00 | - | -2.46% | 31,105 |
| Jul 16, 2025 | 14,760.00 | 14,760.00 | 14,210.00 | 14,210.00 | - | -2.34% | 25,432 |
| Jul 15, 2025 | 14,610.00 | 14,680.00 | 14,460.00 | 14,550.00 | - | -0.68% | 11,174 |
| Jul 14, 2025 | 14,940.00 | 14,940.00 | 14,600.00 | 14,650.00 | - | -0.68% | 15,736 |
| Jul 11, 2025 | 14,980.00 | 14,980.00 | 14,700.00 | 14,750.00 | - | 0.07% | 16,164 |
| Jul 10, 2025 | 14,880.00 | 14,880.00 | 14,660.00 | 14,740.00 | - | 0.20% | 8,438 |
| Jul 9, 2025 | 14,810.00 | 14,930.00 | 14,680.00 | 14,710.00 | - | -0.68% | 8,396 |
| Jul 8, 2025 | 14,700.00 | 14,880.00 | 14,610.00 | 14,810.00 | - | 0.14% | 18,777 |
| Jul 7, 2025 | 14,800.00 | 15,000.00 | 14,600.00 | 14,790.00 | - | 0.27% | 22,408 |
| Jul 4, 2025 | 15,360.00 | 15,360.00 | 14,750.00 | 14,750.00 | - | -3.59% | 41,484 |
| Jul 3, 2025 | 14,970.00 | 15,510.00 | 14,970.00 | 15,300.00 | - | 2.62% | 70,270 |
| Jul 2, 2025 | 14,930.00 | 14,980.00 | 14,850.00 | 14,910.00 | - | -0.07% | 26,967 |
| Jul 1, 2025 | 15,010.00 | 15,260.00 | 14,900.00 | 14,920.00 | - | -0.07% | 29,825 |
| Jun 30, 2025 | 14,830.00 | 15,190.00 | 14,810.00 | 14,930.00 | - | 0.34% | 54,924 |
| Jun 27, 2025 | 14,680.00 | 14,980.00 | 14,660.00 | 14,880.00 | - | 1.50% | 52,103 |
| Jun 26, 2025 | 15,110.00 | 15,300.00 | 14,590.00 | 14,660.00 | - | -2.40% | 69,545 |
| Jun 25, 2025 | 15,110.00 | 15,280.00 | 14,830.00 | 15,020.00 | - | -0.53% | 48,822 |
| Jun 24, 2025 | 15,050.00 | 15,270.00 | 15,050.00 | 15,100.00 | - | 0.87% | 51,869 |
| Jun 23, 2025 | 15,420.00 | 15,490.00 | 14,910.00 | 14,970.00 | - | -4.53% | 91,802 |
| Jun 20, 2025 | 15,290.00 | 15,820.00 | 15,070.00 | 15,680.00 | - | 2.62% | 163,320 |
| Jun 19, 2025 | 14,760.00 | 17,080.00 | 14,670.00 | 15,280.00 | - | 3.52% | 1,066,933 |
| Jun 18, 2025 | 14,800.00 | 14,970.00 | 14,730.00 | 14,760.00 | - | -0.47% | 31,976 |
| Jun 17, 2025 | 14,690.00 | 15,240.00 | 14,690.00 | 14,830.00 | - | -1.00% | 66,004 |
| Jun 16, 2025 | 14,140.00 | 14,980.00 | 14,140.00 | 14,980.00 | - | 2.60% | 61,539 |
| Jun 13, 2025 | 15,390.00 | 15,450.00 | 14,510.00 | 14,600.00 | - | -5.07% | 84,244 |
| Jun 12, 2025 | 15,410.00 | 15,620.00 | 15,330.00 | 15,380.00 | - | - | 65,814 |
| Jun 11, 2025 | 15,330.00 | 15,550.00 | 15,330.00 | 15,380.00 | - | 0.65% | 58,063 |
| Jun 10, 2025 | 15,480.00 | 15,480.00 | 15,180.00 | 15,280.00 | - | -0.97% | 54,879 |
| Jun 9, 2025 | 15,210.00 | 15,500.00 | 15,200.00 | 15,430.00 | - | 1.65% | 73,052 |
| Jun 5, 2025 | 15,560.00 | 15,760.00 | 15,060.00 | 15,180.00 | - | -1.43% | 97,300 |
| Jun 4, 2025 | 14,850.00 | 15,570.00 | 14,850.00 | 15,400.00 | - | 3.43% | 105,007 |
| Jun 2, 2025 | 14,830.00 | 15,140.00 | 14,690.00 | 14,890.00 | - | 0.40% | 66,773 |
| May 30, 2025 | 15,050.00 | 15,090.00 | 14,790.00 | 14,830.00 | - | -2.37% | 73,244 |
| May 29, 2025 | 15,050.00 | 15,510.00 | 15,020.00 | 15,190.00 | - | 0.73% | 129,498 |
| May 28, 2025 | 15,360.00 | 15,570.00 | 14,940.00 | 15,080.00 | - | -1.69% | 160,712 |
| May 27, 2025 | 15,170.00 | 16,200.00 | 14,730.00 | 15,340.00 | - | 1.12% | 394,510 |
| May 26, 2025 | 15,500.00 | 15,890.00 | 15,000.00 | 15,170.00 | - | -3.68% | 148,107 |
| May 23, 2025 | 15,870.00 | 16,190.00 | 15,600.00 | 15,750.00 | - | -1.81% | 61,245 |