Winners Elec Co., Ltd. (KOSDAQ:479960)
South Korea · Delayed Price · Currency is KRW 6,080.00
+60.00 (1.00%)
At close: Sep 18, 2026
Winners Elec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 5,920.00 | 6,020.00 | 5,920.00 | 6,020.00 | 6,020.00 | 0.84% | 1,435 |
| Sep 16, 2026 | 6,100.00 | 6,160.00 | 5,940.00 | 5,970.00 | 5,970.00 | -3.08% | 4,820 |
| Sep 15, 2026 | 5,990.00 | 6,200.00 | 5,950.00 | 6,160.00 | 6,160.00 | 0.16% | 4,872 |
| Sep 14, 2026 | 6,250.00 | 6,250.00 | 6,070.00 | 6,150.00 | 6,150.00 | -1.60% | 2,072 |
| Sep 11, 2026 | 6,140.00 | 6,270.00 | 6,130.00 | 6,250.00 | 6,250.00 | 0.16% | 3,450 |
| Sep 10, 2026 | 6,250.00 | 6,290.00 | 6,100.00 | 6,240.00 | 6,240.00 | 1.46% | 1,583 |
| Sep 9, 2026 | 6,100.00 | 6,280.00 | 6,090.00 | 6,150.00 | 6,150.00 | 1.15% | 2,867 |
| Sep 8, 2026 | 6,020.00 | 6,530.00 | 5,710.00 | 6,080.00 | 6,080.00 | 1.16% | 13,524 |
| Sep 7, 2026 | 6,100.00 | 6,100.00 | 5,910.00 | 6,010.00 | 6,010.00 | -1.48% | 5,107 |
| Sep 4, 2026 | 6,010.00 | 6,100.00 | 5,900.00 | 6,100.00 | 6,100.00 | 1.67% | 3,446 |
| Sep 3, 2026 | 6,000.00 | 6,040.00 | 5,800.00 | 6,000.00 | 6,000.00 | - | 3,027 |
| Sep 2, 2026 | 5,920.00 | 6,070.00 | 5,850.00 | 6,000.00 | 6,000.00 | -1.32% | 2,883 |
| Sep 1, 2026 | 6,100.00 | 6,100.00 | 5,930.00 | 6,080.00 | 6,080.00 | -0.33% | 3,502 |
| Aug 31, 2026 | 5,900.00 | 6,100.00 | 5,890.00 | 6,100.00 | 6,100.00 | 1.16% | 4,672 |
| Aug 28, 2026 | 5,880.00 | 6,040.00 | 5,790.00 | 6,030.00 | 6,030.00 | 1.17% | 14,997 |
| Aug 27, 2026 | 5,910.00 | 6,050.00 | 5,810.00 | 5,960.00 | 5,960.00 | -1.00% | 6,407 |
| Aug 26, 2026 | 5,830.00 | 6,030.00 | 5,800.00 | 6,020.00 | 6,020.00 | 1.18% | 1,741 |
| Aug 25, 2026 | 5,740.00 | 5,960.00 | 5,580.00 | 5,950.00 | 5,950.00 | 1.54% | 4,580 |
| Aug 24, 2026 | 6,010.00 | 6,040.00 | 5,620.00 | 5,860.00 | 5,860.00 | -2.50% | 8,985 |
| Aug 21, 2026 | 6,290.00 | 6,440.00 | 5,900.00 | 6,010.00 | 6,010.00 | -6.68% | 8,071 |
| Aug 20, 2026 | 6,500.00 | 6,560.00 | 6,160.00 | 6,440.00 | 6,440.00 | -0.92% | 6,542 |
| Aug 19, 2026 | 6,500.00 | 6,550.00 | 6,370.00 | 6,500.00 | 6,500.00 | -0.76% | 2,092 |
| Aug 18, 2026 | 6,510.00 | 6,700.00 | 6,410.00 | 6,550.00 | 6,550.00 | -0.30% | 5,203 |
| Aug 14, 2026 | 6,450.00 | 6,580.00 | 6,450.00 | 6,570.00 | 6,570.00 | 1.08% | 4,824 |
| Aug 13, 2026 | 6,570.00 | 6,570.00 | 6,410.00 | 6,500.00 | 6,500.00 | 1.09% | 11,625 |
| Aug 12, 2026 | 6,320.00 | 6,430.00 | 6,220.00 | 6,430.00 | 6,430.00 | 2.06% | 7,818 |
| Aug 11, 2026 | 6,100.00 | 6,310.00 | 6,050.00 | 6,300.00 | 6,300.00 | 3.28% | 10,303 |
| Aug 10, 2026 | 6,370.00 | 6,370.00 | 5,800.00 | 6,100.00 | 6,100.00 | 1.67% | 17,301 |
| Aug 7, 2026 | 5,900.00 | 6,000.00 | 5,620.00 | 6,000.00 | 6,000.00 | 5.82% | 14,468 |
| Aug 6, 2026 | 5,660.00 | 5,740.00 | 5,460.00 | 5,670.00 | 5,670.00 | -0.53% | 7,470 |
| Aug 5, 2026 | 5,540.00 | 5,710.00 | 5,540.00 | 5,700.00 | 5,700.00 | 2.33% | 4,543 |
| Aug 4, 2026 | 5,290.00 | 5,570.00 | 5,290.00 | 5,570.00 | 5,570.00 | 3.15% | 9,559 |
| Aug 3, 2026 | 5,360.00 | 5,500.00 | 5,270.00 | 5,400.00 | 5,400.00 | 0.93% | 4,538 |
| Jul 31, 2026 | 4,920.00 | 5,420.00 | 4,920.00 | 5,350.00 | 5,350.00 | 11.00% | 10,902 |
| Jul 30, 2026 | 4,510.00 | 5,110.00 | 4,510.00 | 4,820.00 | 4,820.00 | -4.17% | 36,753 |
| Jul 29, 2026 | 5,500.00 | 5,630.00 | 4,860.00 | 5,030.00 | 5,030.00 | -9.69% | 24,522 |
| Jul 28, 2026 | 5,910.00 | 6,090.00 | 5,550.00 | 5,570.00 | 5,570.00 | -8.54% | 5,948 |
| Jul 27, 2026 | 6,100.00 | 6,200.00 | 6,040.00 | 6,090.00 | 6,090.00 | -0.16% | 2,298 |
| Jul 24, 2026 | 6,200.00 | 6,250.00 | 6,100.00 | 6,100.00 | 6,100.00 | -1.77% | 4,477 |
| Jul 23, 2026 | 6,110.00 | 6,240.00 | 6,030.00 | 6,210.00 | 6,210.00 | 1.64% | 2,316 |
| Jul 22, 2026 | 5,830.00 | 6,150.00 | 5,830.00 | 6,110.00 | 6,110.00 | 1.50% | 8,183 |
| Jul 21, 2026 | 5,820.00 | 6,040.00 | 5,820.00 | 6,020.00 | 6,020.00 | 1.18% | 1,565 |
| Jul 20, 2026 | 6,230.00 | 6,260.00 | 5,900.00 | 5,950.00 | 5,950.00 | -6.89% | 6,247 |
| Jul 16, 2026 | 6,400.00 | 6,420.00 | 6,240.00 | 6,390.00 | 6,390.00 | -0.16% | 2,419 |
| Jul 15, 2026 | 6,220.00 | 6,420.00 | 6,220.00 | 6,400.00 | 6,400.00 | 2.89% | 5,702 |
| Jul 14, 2026 | 6,040.00 | 6,280.00 | 6,020.00 | 6,220.00 | 6,220.00 | -2.66% | 12,731 |
| Jul 13, 2026 | 6,390.00 | 8,410.00 | 6,240.00 | 6,390.00 | 6,390.00 | -1.39% | 23,874 |
| Jul 10, 2026 | 6,120.00 | 6,600.00 | 6,120.00 | 6,480.00 | 6,480.00 | 5.02% | 4,409 |
| Jul 9, 2026 | 5,990.00 | 6,400.00 | 5,990.00 | 6,170.00 | 6,170.00 | -1.59% | 7,872 |
| Jul 8, 2026 | 6,490.00 | 6,590.00 | 6,150.00 | 6,270.00 | 6,270.00 | -3.39% | 7,093 |