Winners Elec Co., Ltd. (KOSDAQ:479960)
South Korea · Delayed Price · Currency is KRW 12,200
+500 (4.27%)
At close: Apr 29, 2026
Winners Elec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 9, 2026 | 9,300.00 | 9,300.00 | 8,510.00 | 8,620.00 | 8,620.00 | -7.31% | 12,802 |
| Mar 6, 2026 | 9,490.00 | 9,490.00 | 9,100.00 | 9,300.00 | 9,300.00 | -2.00% | 12,317 |
| Mar 5, 2026 | 9,100.00 | 9,490.00 | 8,700.00 | 9,490.00 | 9,490.00 | 12.71% | 15,325 |
| Mar 4, 2026 | 9,510.00 | 9,910.00 | 8,150.00 | 8,420.00 | 8,420.00 | -15.04% | 50,985 |
| Mar 3, 2026 | 10,310.00 | 10,350.00 | 9,900.00 | 9,910.00 | 9,910.00 | -3.88% | 33,516 |
| Feb 27, 2026 | 10,710.00 | 10,730.00 | 10,300.00 | 10,310.00 | 10,310.00 | -3.73% | 21,518 |
| Feb 26, 2026 | 10,890.00 | 10,890.00 | 10,650.00 | 10,710.00 | 10,710.00 | -1.02% | 16,008 |
| Feb 25, 2026 | 11,060.00 | 11,060.00 | 10,800.00 | 10,820.00 | 10,820.00 | -0.09% | 12,778 |
| Feb 24, 2026 | 10,730.00 | 10,990.00 | 10,700.00 | 10,830.00 | 10,830.00 | 0.93% | 14,857 |
| Feb 23, 2026 | 11,000.00 | 11,000.00 | 10,680.00 | 10,730.00 | 10,730.00 | 0.09% | 14,758 |
| Feb 20, 2026 | 10,680.00 | 10,880.00 | 10,450.00 | 10,720.00 | 10,720.00 | 0.37% | 15,973 |
| Feb 19, 2026 | 10,490.00 | 10,730.00 | 10,490.00 | 10,680.00 | 10,680.00 | 1.42% | 21,539 |