Winners Elec Co., Ltd. (KOSDAQ:479960)
South Korea · Delayed Price · Currency is KRW 6,400.00
-150.00 (-2.29%)
At close: Jun 30, 2026
Winners Elec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 7,300.00 | 7,420.00 | 7,080.00 | 7,350.00 | 7,350.00 | 0.68% | 8,262 |
| Jun 10, 2026 | 7,350.00 | 7,430.00 | 7,050.00 | 7,300.00 | 7,300.00 | -0.82% | 10,770 |
| Jun 9, 2026 | 6,910.00 | 7,480.00 | 6,910.00 | 7,360.00 | 7,360.00 | 5.60% | 18,445 |
| Jun 8, 2026 | 7,100.00 | 7,510.00 | 6,970.00 | 6,970.00 | 6,970.00 | -8.89% | 25,709 |
| Jun 5, 2026 | 7,510.00 | 7,780.00 | 7,450.00 | 7,650.00 | 7,650.00 | -1.67% | 20,342 |
| Jun 4, 2026 | 7,440.00 | 8,040.00 | 7,440.00 | 7,780.00 | 7,780.00 | 1.17% | 16,167 |
| Jun 2, 2026 | 8,100.00 | 8,160.00 | 7,520.00 | 7,690.00 | 7,690.00 | -5.88% | 33,481 |
| Jun 1, 2026 | 8,420.00 | 8,530.00 | 8,100.00 | 8,170.00 | 8,170.00 | -4.67% | 41,410 |
| May 29, 2026 | 9,100.00 | 9,100.00 | 8,500.00 | 8,570.00 | 8,570.00 | -4.46% | 29,385 |
| May 28, 2026 | 9,320.00 | 9,320.00 | 8,640.00 | 8,970.00 | 8,970.00 | -3.44% | 45,981 |
| May 27, 2026 | 9,820.00 | 9,870.00 | 9,080.00 | 9,290.00 | 9,290.00 | -5.30% | 36,961 |
| May 26, 2026 | 10,390.00 | 10,440.00 | 9,740.00 | 9,810.00 | 9,810.00 | -5.03% | 68,480 |
| May 22, 2026 | 10,100.00 | 10,380.00 | 10,100.00 | 10,330.00 | 10,330.00 | 3.51% | 24,577 |
| May 21, 2026 | 9,710.00 | 10,150.00 | 9,710.00 | 9,980.00 | 9,980.00 | 4.18% | 24,184 |
| May 20, 2026 | 9,870.00 | 10,050.00 | 9,450.00 | 9,580.00 | 9,580.00 | -4.87% | 22,369 |
| May 19, 2026 | 10,230.00 | 10,350.00 | 9,760.00 | 10,070.00 | 10,070.00 | -1.76% | 26,288 |
| May 18, 2026 | 10,560.00 | 10,870.00 | 10,090.00 | 10,250.00 | 10,250.00 | -5.70% | 29,319 |
| May 15, 2026 | 10,950.00 | 11,090.00 | 10,440.00 | 10,870.00 | 10,870.00 | -1.54% | 51,195 |
| May 14, 2026 | 11,370.00 | 11,700.00 | 10,750.00 | 11,040.00 | 11,040.00 | -1.25% | 31,732 |
| May 13, 2026 | 11,580.00 | 11,580.00 | 11,140.00 | 11,180.00 | 11,180.00 | -3.45% | 38,573 |
| May 12, 2026 | 11,800.00 | 12,070.00 | 11,060.00 | 11,580.00 | 11,580.00 | -1.53% | 76,530 |
| May 11, 2026 | 12,630.00 | 12,670.00 | 11,540.00 | 11,760.00 | 11,760.00 | -4.08% | 112,179 |
| May 8, 2026 | 12,210.00 | 12,740.00 | 12,010.00 | 12,260.00 | 12,260.00 | 0.57% | 88,640 |
| May 7, 2026 | 13,400.00 | 13,400.00 | 12,060.00 | 12,190.00 | 12,190.00 | -6.95% | 142,973 |
| May 6, 2026 | 14,380.00 | 15,300.00 | 12,950.00 | 13,100.00 | 13,100.00 | -5.42% | 454,470 |
| May 4, 2026 | 11,910.00 | 14,920.00 | 11,910.00 | 13,850.00 | 13,850.00 | 17.27% | 1,850,615 |
| Apr 30, 2026 | 12,170.00 | 12,390.00 | 11,800.00 | 11,810.00 | 11,810.00 | -3.20% | 71,669 |
| Apr 29, 2026 | 11,710.00 | 12,600.00 | 11,520.00 | 12,200.00 | 12,200.00 | 4.27% | 157,634 |
| Apr 28, 2026 | 11,850.00 | 12,240.00 | 11,650.00 | 11,700.00 | 11,700.00 | -0.93% | 60,952 |
| Apr 27, 2026 | 11,970.00 | 12,240.00 | 11,600.00 | 11,810.00 | 11,810.00 | 0.60% | 63,316 |
| Apr 24, 2026 | 11,590.00 | 11,870.00 | 11,290.00 | 11,740.00 | 11,740.00 | - | 70,875 |
| Apr 23, 2026 | 11,080.00 | 12,450.00 | 11,070.00 | 11,740.00 | 11,740.00 | 7.02% | 592,895 |
| Apr 22, 2026 | 10,960.00 | 11,040.00 | 10,720.00 | 10,970.00 | 10,970.00 | 0.09% | 11,777 |
| Apr 21, 2026 | 10,620.00 | 11,070.00 | 10,620.00 | 10,960.00 | 10,960.00 | 2.43% | 22,086 |
| Apr 20, 2026 | 10,610.00 | 10,860.00 | 10,610.00 | 10,700.00 | 10,700.00 | 0.19% | 9,520 |
| Apr 17, 2026 | 10,800.00 | 10,800.00 | 10,540.00 | 10,680.00 | 10,680.00 | - | 6,951 |