Winners Co.,Ltd. (KOSDAQ:479960)
South Korea · Delayed Price · Currency is KRW 10,170
-220 (-2.12%)
At close: Jan 30, 2026
Winners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 10,330.00 | 10,400.00 | 10,140.00 | 10,170.00 | 10,170.00 | -2.12% | 13,400 |
| Jan 29, 2026 | 10,340.00 | 10,440.00 | 10,150.00 | 10,390.00 | 10,390.00 | 0.48% | 18,967 |
| Jan 28, 2026 | 10,200.00 | 10,380.00 | 10,200.00 | 10,340.00 | 10,340.00 | 0.39% | 18,582 |
| Jan 27, 2026 | 10,100.00 | 10,320.00 | 10,100.00 | 10,300.00 | 10,300.00 | -0.19% | 10,815 |
| Jan 26, 2026 | 10,070.00 | 10,340.00 | 10,070.00 | 10,320.00 | 10,320.00 | 2.58% | 19,368 |
| Jan 23, 2026 | 10,120.00 | 10,120.00 | 9,970.00 | 10,060.00 | 10,060.00 | 0.20% | 18,293 |
| Jan 22, 2026 | 10,000.00 | 10,090.00 | 9,960.00 | 10,040.00 | 10,040.00 | - | 28,463 |
| Jan 21, 2026 | 10,290.00 | 10,290.00 | 9,950.00 | 10,040.00 | 10,040.00 | -1.38% | 20,398 |
| Jan 20, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,180.00 | 10,180.00 | 1.80% | 14,058 |
| Jan 19, 2026 | 10,130.00 | 10,130.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.28% | 15,700 |
| Jan 16, 2026 | 10,100.00 | 10,400.00 | 10,050.00 | 10,130.00 | 10,130.00 | 0.30% | 12,739 |
| Jan 15, 2026 | 10,170.00 | 10,180.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.69% | 7,127 |
| Jan 14, 2026 | 10,200.00 | 10,280.00 | 10,020.00 | 10,170.00 | 10,170.00 | -0.29% | 6,116 |
| Jan 13, 2026 | 10,390.00 | 10,390.00 | 10,150.00 | 10,200.00 | 10,200.00 | -1.83% | 8,167 |
| Jan 12, 2026 | 10,150.00 | 10,500.00 | 10,020.00 | 10,390.00 | 10,390.00 | 2.36% | 11,663 |
| Jan 9, 2026 | 10,240.00 | 10,240.00 | 10,040.00 | 10,150.00 | 10,150.00 | -1.07% | 8,532 |
| Jan 8, 2026 | 10,200.00 | 10,440.00 | 10,080.00 | 10,260.00 | 10,260.00 | -0.19% | 9,967 |
| Jan 7, 2026 | 10,580.00 | 10,640.00 | 10,140.00 | 10,280.00 | 10,280.00 | -2.93% | 12,291 |
| Jan 6, 2026 | 10,580.00 | 10,640.00 | 10,490.00 | 10,590.00 | 10,590.00 | 0.09% | 8,323 |
| Jan 5, 2026 | 10,500.00 | 10,640.00 | 10,400.00 | 10,580.00 | 10,580.00 | 0.76% | 9,409 |
| Jan 2, 2026 | 10,470.00 | 10,530.00 | 10,300.00 | 10,500.00 | 10,500.00 | 0.48% | 7,257 |
| Dec 30, 2025 | 10,760.00 | 10,760.00 | 10,280.00 | 10,450.00 | 10,450.00 | -2.88% | 9,125 |
| Dec 29, 2025 | 10,890.00 | 10,890.00 | 10,260.00 | 10,760.00 | 10,760.00 | -3.06% | 9,693 |
| Dec 26, 2025 | 11,150.00 | 11,150.00 | 10,910.00 | 11,100.00 | 10,413.73 | 0.91% | 10,423 |
| Dec 24, 2025 | 10,850.00 | 11,090.00 | 10,780.00 | 11,000.00 | 10,319.91 | 1.38% | 9,538 |
| Dec 23, 2025 | 11,130.00 | 11,130.00 | 10,820.00 | 10,850.00 | 10,179.19 | -2.43% | 5,259 |
| Dec 22, 2025 | 11,020.00 | 11,120.00 | 11,000.00 | 11,120.00 | 10,432.49 | 1.09% | 5,704 |
| Dec 19, 2025 | 10,830.00 | 11,120.00 | 10,800.00 | 11,000.00 | 10,319.91 | 0.92% | 7,247 |
| Dec 18, 2025 | 10,970.00 | 11,020.00 | 10,790.00 | 10,900.00 | 10,226.10 | -1.36% | 9,032 |
| Dec 17, 2025 | 10,950.00 | 11,190.00 | 10,890.00 | 11,050.00 | 10,366.82 | 1.56% | 10,552 |
| Dec 16, 2025 | 10,760.00 | 11,440.00 | 10,750.00 | 10,880.00 | 10,207.33 | 0.37% | 9,780 |
| Dec 15, 2025 | 10,860.00 | 10,900.00 | 10,720.00 | 10,840.00 | 10,169.80 | -1.00% | 3,130 |
| Dec 12, 2025 | 10,940.00 | 11,110.00 | 10,810.00 | 10,950.00 | 10,273.00 | 0.83% | 7,598 |
| Dec 11, 2025 | 10,770.00 | 11,200.00 | 10,610.00 | 10,860.00 | 10,188.57 | 0.56% | 8,936 |
| Dec 10, 2025 | 11,010.00 | 11,010.00 | 10,760.00 | 10,800.00 | 10,132.28 | -0.92% | 6,154 |
| Dec 9, 2025 | 11,050.00 | 11,190.00 | 10,850.00 | 10,900.00 | 10,226.10 | -0.55% | 6,684 |
| Dec 8, 2025 | 11,340.00 | 11,340.00 | 10,950.00 | 10,960.00 | 10,282.39 | -3.61% | 20,785 |
| Dec 5, 2025 | 11,200.00 | 12,310.00 | 10,970.00 | 11,370.00 | 10,667.04 | 6.16% | 184,592 |
| Dec 4, 2025 | 10,710.00 | 10,930.00 | 10,690.00 | 10,710.00 | 10,047.84 | -0.46% | 4,025 |
| Dec 3, 2025 | 10,700.00 | 10,860.00 | 10,610.00 | 10,760.00 | 10,094.75 | 1.41% | 5,636 |
| Dec 2, 2025 | 10,670.00 | 10,750.00 | 10,580.00 | 10,610.00 | 9,954.02 | 0.28% | 4,200 |
| Dec 1, 2025 | 10,480.00 | 10,800.00 | 10,480.00 | 10,580.00 | 9,925.88 | 0.76% | 6,444 |
| Nov 28, 2025 | 10,260.00 | 10,520.00 | 10,260.00 | 10,500.00 | 9,850.83 | 2.34% | 11,088 |
| Nov 27, 2025 | 10,120.00 | 10,290.00 | 10,120.00 | 10,260.00 | 9,625.66 | 1.28% | 5,624 |
| Nov 26, 2025 | 10,100.00 | 10,270.00 | 10,050.00 | 10,130.00 | 9,503.70 | 1.30% | 6,213 |
| Nov 25, 2025 | 10,110.00 | 10,300.00 | 9,940.00 | 10,000.00 | 9,381.74 | -1.48% | 6,538 |
| Nov 24, 2025 | 10,310.00 | 10,330.00 | 10,030.00 | 10,150.00 | 9,522.46 | 0.79% | 6,915 |
| Nov 21, 2025 | 10,250.00 | 10,280.00 | 10,020.00 | 10,070.00 | 9,447.41 | -1.56% | 4,276 |
| Nov 20, 2025 | 10,100.00 | 10,360.00 | 10,100.00 | 10,230.00 | 9,597.52 | 0.89% | 4,218 |
| Nov 19, 2025 | 10,390.00 | 10,480.00 | 10,000.00 | 10,140.00 | 9,513.08 | -0.49% | 7,584 |