Winners Elec Co., Ltd. (KOSDAQ:479960)
South Korea · Delayed Price · Currency is KRW 9,580.00
-490.00 (-4.87%)
At close: May 20, 2026
Winners Elec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 10,520.00 | 11,070.00 | 10,520.00 | 10,680.00 | 10,680.00 | 1.71% | 37,457 |
| Apr 15, 2026 | 10,040.00 | 10,780.00 | 10,040.00 | 10,500.00 | 10,500.00 | 3.75% | 33,614 |
| Apr 14, 2026 | 10,010.00 | 10,160.00 | 10,010.00 | 10,120.00 | 10,120.00 | 0.90% | 8,885 |
| Apr 13, 2026 | 10,030.00 | 10,080.00 | 9,840.00 | 10,030.00 | 10,030.00 | -0.10% | 4,844 |
| Apr 10, 2026 | 10,100.00 | 10,100.00 | 9,980.00 | 10,040.00 | 10,040.00 | 0.30% | 4,328 |
| Apr 9, 2026 | 10,060.00 | 10,060.00 | 9,950.00 | 10,010.00 | 10,010.00 | -0.50% | 3,992 |
| Apr 8, 2026 | 9,840.00 | 10,100.00 | 9,840.00 | 10,060.00 | 10,060.00 | 3.50% | 14,210 |
| Apr 7, 2026 | 9,830.00 | 10,000.00 | 9,670.00 | 9,720.00 | 9,720.00 | 0.21% | 5,431 |
| Apr 6, 2026 | 9,850.00 | 10,030.00 | 9,660.00 | 9,700.00 | 9,700.00 | -1.52% | 4,878 |
| Apr 3, 2026 | 9,620.00 | 9,900.00 | 9,600.00 | 9,850.00 | 9,850.00 | 2.71% | 5,874 |
| Apr 2, 2026 | 10,000.00 | 10,000.00 | 9,510.00 | 9,590.00 | 9,590.00 | -3.81% | 10,697 |
| Apr 1, 2026 | 9,640.00 | 10,000.00 | 9,640.00 | 9,970.00 | 9,970.00 | 4.95% | 8,550 |
| Mar 31, 2026 | 9,620.00 | 9,900.00 | 9,390.00 | 9,500.00 | 9,500.00 | -2.36% | 6,192 |
| Mar 30, 2026 | 9,700.00 | 9,790.00 | 9,510.00 | 9,730.00 | 9,730.00 | -2.51% | 3,535 |
| Mar 27, 2026 | 9,860.00 | 9,990.00 | 9,470.00 | 9,980.00 | 9,980.00 | 2.67% | 7,864 |
| Mar 26, 2026 | 10,030.00 | 10,030.00 | 9,720.00 | 9,720.00 | 9,720.00 | -2.51% | 5,364 |
| Mar 25, 2026 | 9,890.00 | 10,030.00 | 9,730.00 | 9,970.00 | 9,970.00 | 1.32% | 7,339 |
| Mar 24, 2026 | 10,150.00 | 10,150.00 | 9,240.00 | 9,840.00 | 9,840.00 | 2.61% | 9,387 |
| Mar 23, 2026 | 9,970.00 | 9,970.00 | 9,590.00 | 9,590.00 | 9,590.00 | -3.91% | 10,407 |
| Mar 20, 2026 | 9,790.00 | 10,100.00 | 9,700.00 | 9,980.00 | 9,980.00 | 2.04% | 7,700 |
| Mar 19, 2026 | 9,890.00 | 9,920.00 | 9,660.00 | 9,780.00 | 9,780.00 | -1.21% | 9,116 |
| Mar 18, 2026 | 9,400.00 | 9,920.00 | 9,400.00 | 9,900.00 | 9,900.00 | 5.32% | 12,180 |
| Mar 17, 2026 | 9,350.00 | 9,780.00 | 9,350.00 | 9,400.00 | 9,400.00 | 0.53% | 7,215 |
| Mar 16, 2026 | 9,530.00 | 9,590.00 | 9,250.00 | 9,350.00 | 9,350.00 | -2.40% | 4,756 |
| Mar 13, 2026 | 9,580.00 | 9,760.00 | 9,250.00 | 9,580.00 | 9,580.00 | - | 2,631 |
| Mar 12, 2026 | 9,400.00 | 9,640.00 | 9,400.00 | 9,580.00 | 9,580.00 | 2.02% | 4,848 |
| Mar 11, 2026 | 9,560.00 | 9,670.00 | 9,320.00 | 9,390.00 | 9,390.00 | -0.95% | 4,435 |
| Mar 10, 2026 | 8,680.00 | 9,540.00 | 8,680.00 | 9,480.00 | 9,480.00 | 9.98% | 15,396 |