Winners Co.,Ltd. (KOSDAQ:479960)
South Korea flag South Korea · Delayed Price · Currency is KRW
12,630
-20 (-0.16%)
At close: Aug 27, 2025

Winners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 28, 202512,520.0012,660.0012,500.0012,510.00--0.95%8,460
Aug 27, 202512,570.0012,750.0012,570.0012,630.00--0.16%4,371
Aug 26, 202512,530.0012,720.0012,480.0012,650.00--7,627
Aug 25, 202512,300.0012,700.0012,300.0012,650.00-1.85%12,584
Aug 22, 202512,300.0012,560.0012,190.0012,420.00-0.32%15,145
Aug 21, 202512,090.0012,550.0012,090.0012,380.00-1.64%12,744
Aug 20, 202512,350.0012,580.0012,100.0012,180.00--4.02%24,976
Aug 19, 202512,870.0013,010.0012,670.0012,690.00--1.93%18,234
Aug 18, 202513,330.0013,330.0012,840.0012,940.00--2.71%14,283
Aug 14, 202513,060.0013,400.0013,060.0013,300.00--0.08%11,589
Aug 13, 202513,450.0013,530.0013,250.0013,310.00--1.26%10,171
Aug 12, 202513,310.0013,690.0013,310.0013,480.00-0.60%11,277
Aug 11, 202513,420.0013,520.0013,340.0013,400.00--0.15%8,824
Aug 8, 202513,440.0013,590.0013,380.0013,420.00--0.74%8,191
Aug 7, 202513,670.0013,670.0013,420.0013,520.00--0.88%10,400
Aug 6, 202513,240.0013,700.0013,240.0013,640.00-2.56%13,113
Aug 5, 202513,250.0013,540.0013,170.0013,300.00--0.45%14,114
Aug 4, 202513,080.0013,370.0012,680.0013,360.00-3.01%18,210
Aug 1, 202513,600.0013,600.0012,930.0012,970.00--3.93%24,324
Jul 31, 202513,160.0013,660.0013,160.0013,500.00--0.95%32,145
Jul 30, 202513,720.0013,850.0013,630.0013,630.00--0.73%13,437
Jul 29, 202513,600.0013,930.0013,600.0013,730.00--0.72%13,669
Jul 28, 202513,750.0014,040.0013,680.0013,830.00--13,850
Jul 25, 202514,330.0014,330.0013,550.0013,830.00--1.85%14,784
Jul 24, 202514,010.0014,310.0014,010.0014,090.00-0.57%11,377
Jul 23, 202514,100.0014,500.0013,880.0014,010.00-1.89%27,819
Jul 22, 202514,040.0014,140.0013,750.0013,750.00--2.07%15,368
Jul 21, 202514,130.0014,130.0013,810.0014,040.00--0.64%7,757
Jul 18, 202513,750.0014,160.0013,750.0014,130.00-1.95%16,309
Jul 17, 202514,220.0014,460.0013,810.0013,860.00--2.46%31,105
Jul 16, 202514,760.0014,760.0014,210.0014,210.00--2.34%25,432
Jul 15, 202514,610.0014,680.0014,460.0014,550.00--0.68%11,174
Jul 14, 202514,940.0014,940.0014,600.0014,650.00--0.68%15,736
Jul 11, 202514,980.0014,980.0014,700.0014,750.00-0.07%16,164
Jul 10, 202514,880.0014,880.0014,660.0014,740.00-0.20%8,438
Jul 9, 202514,810.0014,930.0014,680.0014,710.00--0.68%8,396
Jul 8, 202514,700.0014,880.0014,610.0014,810.00-0.14%18,777
Jul 7, 202514,800.0015,000.0014,600.0014,790.00-0.27%22,408
Jul 4, 202515,360.0015,360.0014,750.0014,750.00--3.59%41,484
Jul 3, 202514,970.0015,510.0014,970.0015,300.00-2.62%70,270
Jul 2, 202514,930.0014,980.0014,850.0014,910.00--0.07%26,967
Jul 1, 202515,010.0015,260.0014,900.0014,920.00--0.07%29,825
Jun 30, 202514,830.0015,190.0014,810.0014,930.00-0.34%54,924
Jun 27, 202514,680.0014,980.0014,660.0014,880.00-1.50%52,103
Jun 26, 202515,110.0015,300.0014,590.0014,660.00--2.40%69,545
Jun 25, 202515,110.0015,280.0014,830.0015,020.00--0.53%48,822
Jun 24, 202515,050.0015,270.0015,050.0015,100.00-0.87%51,869
Jun 23, 202515,420.0015,490.0014,910.0014,970.00--4.53%91,802
Jun 20, 202515,290.0015,820.0015,070.0015,680.00-2.62%163,320
Jun 19, 202514,760.0017,080.0014,670.0015,280.00-3.52%1,066,933