Winners Co.,Ltd. (KOSDAQ:479960)
South Korea · Delayed Price · Currency is KRW 12,020
-190 (-1.56%)
At close: Oct 29, 2025
Winners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 11,580.00 | 11,680.00 | 11,520.00 | 11,570.00 | 11,570.00 | -1.11% | 9,841 |
| Oct 30, 2025 | 12,100.00 | 12,110.00 | 11,630.00 | 11,700.00 | 11,700.00 | -2.66% | 15,571 |
| Oct 29, 2025 | 12,150.00 | 12,300.00 | 11,970.00 | 12,020.00 | 12,020.00 | -1.56% | 10,976 |
| Oct 28, 2025 | 12,110.00 | 12,270.00 | 12,110.00 | 12,210.00 | 12,210.00 | 0.58% | 5,560 |
| Oct 27, 2025 | 12,110.00 | 12,250.00 | 12,110.00 | 12,140.00 | 12,140.00 | -0.49% | 6,131 |
| Oct 24, 2025 | 12,140.00 | 12,340.00 | 12,100.00 | 12,200.00 | 12,200.00 | 0.91% | 5,621 |
| Oct 23, 2025 | 12,110.00 | 12,410.00 | 12,090.00 | 12,090.00 | 12,090.00 | -1.47% | 6,037 |
| Oct 22, 2025 | 12,010.00 | 12,410.00 | 12,010.00 | 12,270.00 | 12,270.00 | -0.16% | 10,050 |
| Oct 21, 2025 | 12,290.00 | 12,420.00 | 12,230.00 | 12,290.00 | 12,290.00 | - | 7,134 |
| Oct 20, 2025 | 12,420.00 | 12,490.00 | 12,280.00 | 12,290.00 | 12,290.00 | -0.73% | 5,030 |
| Oct 17, 2025 | 12,870.00 | 12,870.00 | 12,380.00 | 12,380.00 | 12,380.00 | -1.75% | 10,423 |
| Oct 16, 2025 | 12,300.00 | 12,830.00 | 12,240.00 | 12,600.00 | 12,600.00 | 2.36% | 20,154 |
| Oct 15, 2025 | 12,080.00 | 12,350.00 | 12,030.00 | 12,310.00 | 12,310.00 | 1.99% | 5,735 |
| Oct 14, 2025 | 11,930.00 | 12,140.00 | 11,930.00 | 12,070.00 | 12,070.00 | 0.50% | 6,554 |
| Oct 13, 2025 | 11,600.00 | 12,100.00 | 11,530.00 | 12,010.00 | 12,010.00 | 1.61% | 10,512 |
| Oct 10, 2025 | 12,300.00 | 12,300.00 | 11,500.00 | 11,820.00 | 11,820.00 | -1.66% | 12,238 |
| Oct 2, 2025 | 12,030.00 | 12,400.00 | 11,790.00 | 12,020.00 | 12,020.00 | 0.17% | 5,472 |
| Oct 1, 2025 | 12,170.00 | 12,170.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.67% | 5,923 |
| Sep 30, 2025 | 12,240.00 | 12,320.00 | 11,920.00 | 11,920.00 | 11,920.00 | -3.25% | 11,037 |
| Sep 29, 2025 | 12,160.00 | 12,420.00 | 12,160.00 | 12,320.00 | 12,320.00 | 0.82% | 5,831 |
| Sep 26, 2025 | 12,800.00 | 12,800.00 | 12,220.00 | 12,220.00 | 12,220.00 | -3.55% | 12,122 |
| Sep 25, 2025 | 12,750.00 | 12,960.00 | 12,630.00 | 12,670.00 | 12,670.00 | -1.32% | 5,930 |
| Sep 24, 2025 | 12,980.00 | 13,020.00 | 12,750.00 | 12,840.00 | 12,840.00 | -1.83% | 9,948 |
| Sep 23, 2025 | 13,020.00 | 13,150.00 | 12,860.00 | 13,080.00 | 13,080.00 | - | 8,116 |
| Sep 22, 2025 | 13,120.00 | 13,190.00 | 13,020.00 | 13,080.00 | 13,080.00 | - | 6,213 |
| Sep 19, 2025 | 13,300.00 | 13,300.00 | 13,010.00 | 13,080.00 | 13,080.00 | -1.73% | 6,031 |
| Sep 18, 2025 | 13,090.00 | 13,340.00 | 13,050.00 | 13,310.00 | 13,310.00 | 0.91% | 9,692 |
| Sep 17, 2025 | 13,450.00 | 13,510.00 | 13,020.00 | 13,190.00 | 13,190.00 | 3.13% | 29,185 |
| Sep 16, 2025 | 12,640.00 | 12,890.00 | 12,640.00 | 12,790.00 | 12,790.00 | 0.39% | 9,533 |
| Sep 15, 2025 | 12,690.00 | 12,860.00 | 12,600.00 | 12,740.00 | 12,740.00 | 0.47% | 9,843 |
| Sep 12, 2025 | 12,310.00 | 12,800.00 | 12,310.00 | 12,680.00 | 12,680.00 | 2.84% | 15,755 |
| Sep 11, 2025 | 12,460.00 | 12,460.00 | 12,240.00 | 12,330.00 | 12,330.00 | 0.24% | 4,369 |
| Sep 10, 2025 | 12,210.00 | 12,420.00 | 12,130.00 | 12,300.00 | 12,300.00 | 0.74% | 6,918 |
| Sep 9, 2025 | 12,200.00 | 12,320.00 | 12,140.00 | 12,210.00 | 12,210.00 | -0.41% | 10,353 |
| Sep 8, 2025 | 12,410.00 | 12,510.00 | 12,260.00 | 12,260.00 | 12,260.00 | -0.81% | 4,527 |
| Sep 5, 2025 | 12,460.00 | 12,510.00 | 12,330.00 | 12,360.00 | 12,360.00 | -0.72% | 3,351 |
| Sep 4, 2025 | 12,320.00 | 12,600.00 | 12,300.00 | 12,450.00 | 12,450.00 | 1.22% | 5,691 |
| Sep 3, 2025 | 12,200.00 | 12,410.00 | 12,080.00 | 12,300.00 | 12,300.00 | 0.82% | 8,296 |
| Sep 2, 2025 | 11,950.00 | 12,260.00 | 11,950.00 | 12,200.00 | 12,200.00 | 1.24% | 4,751 |
| Sep 1, 2025 | 12,360.00 | 12,360.00 | 11,690.00 | 12,050.00 | 12,050.00 | -1.47% | 13,454 |
| Aug 29, 2025 | 12,420.00 | 12,610.00 | 12,200.00 | 12,230.00 | 12,230.00 | -2.24% | 8,778 |
| Aug 28, 2025 | 12,520.00 | 12,660.00 | 12,500.00 | 12,510.00 | 12,510.00 | -0.95% | 8,460 |
| Aug 27, 2025 | 12,570.00 | 12,750.00 | 12,570.00 | 12,630.00 | 12,630.00 | -0.16% | 4,371 |
| Aug 26, 2025 | 12,530.00 | 12,720.00 | 12,480.00 | 12,650.00 | 12,650.00 | - | 7,627 |
| Aug 25, 2025 | 12,300.00 | 12,700.00 | 12,300.00 | 12,650.00 | 12,650.00 | 1.85% | 12,584 |
| Aug 22, 2025 | 12,300.00 | 12,560.00 | 12,190.00 | 12,420.00 | 12,420.00 | 0.32% | 15,145 |
| Aug 21, 2025 | 12,090.00 | 12,550.00 | 12,090.00 | 12,380.00 | 12,380.00 | 1.64% | 12,744 |
| Aug 20, 2025 | 12,350.00 | 12,580.00 | 12,100.00 | 12,180.00 | 12,180.00 | -4.02% | 24,976 |
| Aug 19, 2025 | 12,870.00 | 13,010.00 | 12,670.00 | 12,690.00 | 12,690.00 | -1.93% | 18,234 |
| Aug 18, 2025 | 13,330.00 | 13,330.00 | 12,840.00 | 12,940.00 | 12,940.00 | -2.71% | 14,283 |