Winners Elec Co., Ltd. (KOSDAQ:479960)
South Korea · Delayed Price · Currency is KRW 5,860.00
-150.00 (-2.50%)
At close: Aug 24, 2026
Winners Elec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 6,330.00 | 6,720.00 | 6,330.00 | 6,490.00 | 6,490.00 | -2.41% | 6,789 |
| Jul 6, 2026 | 6,610.00 | 6,690.00 | 6,500.00 | 6,650.00 | 6,650.00 | 0.76% | 3,781 |
| Jul 3, 2026 | 6,360.00 | 6,600.00 | 6,150.00 | 6,600.00 | 6,600.00 | 2.96% | 5,031 |
| Jul 2, 2026 | 6,670.00 | 6,690.00 | 6,360.00 | 6,410.00 | 6,410.00 | -3.90% | 5,619 |
| Jul 1, 2026 | 6,400.00 | 6,720.00 | 6,330.00 | 6,670.00 | 6,670.00 | 4.22% | 7,257 |
| Jun 30, 2026 | 6,290.00 | 6,510.00 | 6,200.00 | 6,400.00 | 6,400.00 | -2.29% | 7,747 |
| Jun 29, 2026 | 5,460.00 | 6,550.00 | 5,460.00 | 6,550.00 | 6,550.00 | 14.91% | 16,617 |
| Jun 26, 2026 | 6,280.00 | 6,280.00 | 5,580.00 | 5,700.00 | 5,700.00 | -8.80% | 19,890 |
| Jun 25, 2026 | 6,370.00 | 6,490.00 | 6,100.00 | 6,250.00 | 6,250.00 | -2.65% | 21,213 |
| Jun 24, 2026 | 6,570.00 | 6,680.00 | 6,300.00 | 6,420.00 | 6,420.00 | -3.02% | 16,299 |
| Jun 23, 2026 | 6,980.00 | 7,030.00 | 6,500.00 | 6,620.00 | 6,620.00 | -5.83% | 21,467 |
| Jun 22, 2026 | 7,220.00 | 7,280.00 | 6,830.00 | 7,030.00 | 7,030.00 | -3.30% | 10,950 |
| Jun 19, 2026 | 7,480.00 | 7,490.00 | 7,050.00 | 7,270.00 | 7,270.00 | -2.81% | 20,492 |
| Jun 18, 2026 | 7,810.00 | 7,820.00 | 7,390.00 | 7,480.00 | 7,480.00 | -4.23% | 12,799 |
| Jun 17, 2026 | 7,700.00 | 7,870.00 | 7,540.00 | 7,810.00 | 7,810.00 | 1.56% | 11,120 |
| Jun 16, 2026 | 7,740.00 | 7,880.00 | 7,640.00 | 7,690.00 | 7,690.00 | -0.65% | 7,440 |
| Jun 15, 2026 | 7,740.00 | 8,330.00 | 7,630.00 | 7,740.00 | 7,740.00 | 0.13% | 16,696 |
| Jun 12, 2026 | 7,370.00 | 7,900.00 | 7,370.00 | 7,730.00 | 7,730.00 | 5.17% | 16,034 |