Winners Co.,Ltd. (KOSDAQ:479960)
South Korea · Delayed Price · Currency is KRW 13,080
-230 (-1.73%)
At close: Sep 19, 2025
Winners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 14, 2025 | 13,060.00 | 13,400.00 | 13,060.00 | 13,300.00 | 13,300.00 | -0.08% | 11,589 |
| Aug 13, 2025 | 13,450.00 | 13,530.00 | 13,250.00 | 13,310.00 | 13,310.00 | -1.26% | 10,171 |
| Aug 12, 2025 | 13,310.00 | 13,690.00 | 13,310.00 | 13,480.00 | 13,480.00 | 0.60% | 11,277 |
| Aug 11, 2025 | 13,420.00 | 13,520.00 | 13,340.00 | 13,400.00 | 13,400.00 | -0.15% | 8,824 |
| Aug 8, 2025 | 13,440.00 | 13,590.00 | 13,380.00 | 13,420.00 | 13,420.00 | -0.74% | 8,191 |
| Aug 7, 2025 | 13,670.00 | 13,670.00 | 13,420.00 | 13,520.00 | 13,520.00 | -0.88% | 10,400 |
| Aug 6, 2025 | 13,240.00 | 13,700.00 | 13,240.00 | 13,640.00 | 13,640.00 | 2.56% | 13,113 |
| Aug 5, 2025 | 13,250.00 | 13,540.00 | 13,170.00 | 13,300.00 | 13,300.00 | -0.45% | 14,114 |
| Aug 4, 2025 | 13,080.00 | 13,370.00 | 12,680.00 | 13,360.00 | 13,360.00 | 3.01% | 18,210 |
| Aug 1, 2025 | 13,600.00 | 13,600.00 | 12,930.00 | 12,970.00 | 12,970.00 | -3.93% | 24,324 |
| Jul 31, 2025 | 13,160.00 | 13,660.00 | 13,160.00 | 13,500.00 | 13,500.00 | -0.95% | 32,145 |
| Jul 30, 2025 | 13,720.00 | 13,850.00 | 13,630.00 | 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 | 13,730.00 | -0.72% | 13,669 |
| Jul 28, 2025 | 13,750.00 | 14,040.00 | 13,680.00 | 13,830.00 | 13,830.00 | - | 13,850 |
| Jul 25, 2025 | 14,330.00 | 14,330.00 | 13,550.00 | 13,830.00 | 13,830.00 | -1.85% | 14,784 |
| Jul 24, 2025 | 14,010.00 | 14,310.00 | 14,010.00 | 14,090.00 | 14,090.00 | 0.57% | 11,377 |
| Jul 23, 2025 | 14,100.00 | 14,500.00 | 13,880.00 | 14,010.00 | 14,010.00 | 1.89% | 27,819 |
| Jul 22, 2025 | 14,040.00 | 14,140.00 | 13,750.00 | 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 | 14,040.00 | -0.64% | 7,757 |
| Jul 18, 2025 | 13,750.00 | 14,160.00 | 13,750.00 | 14,130.00 | 14,130.00 | 1.95% | 16,309 |
| Jul 17, 2025 | 14,220.00 | 14,460.00 | 13,810.00 | 13,860.00 | 13,860.00 | -2.46% | 31,105 |
| Jul 16, 2025 | 14,760.00 | 14,760.00 | 14,210.00 | 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 | 14,550.00 | -0.68% | 11,174 |
| Jul 14, 2025 | 14,940.00 | 14,940.00 | 14,600.00 | 14,650.00 | 14,650.00 | -0.68% | 15,736 |
| Jul 11, 2025 | 14,980.00 | 14,980.00 | 14,700.00 | 14,750.00 | 14,750.00 | 0.07% | 16,164 |