Winix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 2,665.00 | 2,665.00 | 2,555.00 | 2,605.00 | 2,605.00 | 16,881 |
| 2026-10-19 | 2,685.00 | 2,685.00 | 2,530.00 | 2,665.00 | 2,665.00 | 21,508 |
| 2026-10-16 | 2,520.00 | 2,690.00 | 2,490.00 | 2,690.00 | 2,690.00 | 41,893 |
| 2026-10-15 | 2,510.00 | 2,650.00 | 2,420.00 | 2,475.00 | 2,475.00 | 42,551 |
| 2026-10-14 | 2,595.00 | 2,720.00 | 2,590.00 | 2,650.00 | 2,650.00 | 19,800 |
| 2026-10-13 | 2,640.00 | 2,640.00 | 2,550.00 | 2,570.00 | 2,570.00 | 47,386 |
| 2026-10-12 | 2,765.00 | 2,785.00 | 2,610.00 | 2,645.00 | 2,645.00 | 51,471 |
| 2026-10-08 | 2,770.00 | 2,770.00 | 2,690.00 | 2,720.00 | 2,720.00 | 36,186 |
| 2026-10-07 | 2,735.00 | 2,785.00 | 2,715.00 | 2,725.00 | 2,725.00 | 51,070 |
| 2026-10-06 | 2,930.00 | 2,940.00 | 2,730.00 | 2,735.00 | 2,735.00 | 88,772 |
| 2026-10-02 | 2,790.00 | 2,945.00 | 2,780.00 | 2,890.00 | 2,890.00 | 103,204 |
| 2026-10-01 | 2,740.00 | 2,805.00 | 2,700.00 | 2,765.00 | 2,765.00 | 73,939 |
| 2026-09-30 | 2,715.00 | 2,740.00 | 2,655.00 | 2,740.00 | 2,740.00 | 33,521 |
| 2026-09-29 | 2,815.00 | 2,820.00 | 2,640.00 | 2,715.00 | 2,715.00 | 47,857 |
| 2026-09-28 | 2,760.00 | 2,915.00 | 2,730.00 | 2,785.00 | 2,785.00 | 64,071 |
| 2026-09-23 | 2,770.00 | 2,825.00 | 2,725.00 | 2,725.00 | 2,725.00 | 62,471 |
| 2026-09-22 | 2,830.00 | 2,895.00 | 2,770.00 | 2,775.00 | 2,775.00 | 65,475 |
| 2026-09-21 | 2,850.00 | 2,860.00 | 2,750.00 | 2,760.00 | 2,760.00 | 64,290 |
| 2026-09-18 | 2,955.00 | 2,985.00 | 2,840.00 | 2,845.00 | 2,845.00 | 78,864 |
| 2026-09-17 | 2,900.00 | 2,955.00 | 2,875.00 | 2,950.00 | 2,950.00 | 65,611 |
| 2026-09-16 | 2,970.00 | 2,970.00 | 2,875.00 | 2,910.00 | 2,910.00 | 68,905 |
| 2026-09-15 | 3,025.00 | 3,035.00 | 2,945.00 | 2,965.00 | 2,965.00 | 78,853 |
| 2026-09-14 | 3,110.00 | 3,110.00 | 3,000.00 | 3,025.00 | 3,025.00 | 64,064 |
| 2026-09-11 | 3,155.00 | 3,165.00 | 3,065.00 | 3,080.00 | 3,080.00 | 58,113 |
| 2026-09-10 | 3,135.00 | 3,170.00 | 3,060.00 | 3,155.00 | 3,155.00 | 99,524 |
| 2026-09-09 | 3,230.00 | 3,260.00 | 3,135.00 | 3,135.00 | 3,135.00 | 96,951 |
| 2026-09-08 | 3,270.00 | 3,315.00 | 3,230.00 | 3,230.00 | 3,230.00 | 61,813 |
| 2026-09-07 | 3,390.00 | 3,390.00 | 3,250.00 | 3,270.00 | 3,270.00 | 70,827 |
| 2026-09-04 | 3,400.00 | 3,430.00 | 3,315.00 | 3,335.00 | 3,335.00 | 77,751 |
| 2026-09-03 | 3,400.00 | 3,400.00 | 3,255.00 | 3,300.00 | 3,300.00 | 51,027 |
| 2026-09-02 | 3,390.00 | 3,390.00 | 3,210.00 | 3,325.00 | 3,325.00 | 87,099 |
| 2026-09-01 | 3,410.00 | 3,425.00 | 3,330.00 | 3,400.00 | 3,400.00 | 68,563 |
| 2026-08-31 | 3,495.00 | 3,495.00 | 3,350.00 | 3,440.00 | 3,440.00 | 58,160 |
| 2026-08-28 | 3,480.00 | 3,505.00 | 3,395.00 | 3,495.00 | 3,495.00 | 101,520 |
| 2026-08-27 | 3,590.00 | 3,590.00 | 3,455.00 | 3,475.00 | 3,475.00 | 84,930 |
| 2026-08-26 | 3,580.00 | 3,585.00 | 3,420.00 | 3,525.00 | 3,525.00 | 109,353 |
| 2026-08-25 | 3,490.00 | 3,530.00 | 3,375.00 | 3,525.00 | 3,525.00 | 103,940 |
| 2026-08-24 | 3,550.00 | 3,695.00 | 3,380.00 | 3,490.00 | 3,490.00 | 135,309 |
| 2026-08-21 | 3,695.00 | 3,695.00 | 3,510.00 | 3,530.00 | 3,530.00 | 155,381 |
| 2026-08-20 | 3,775.00 | 3,865.00 | 3,625.00 | 3,695.00 | 3,695.00 | 204,819 |
| 2026-08-19 | 4,010.00 | 4,050.00 | 3,775.00 | 3,775.00 | 3,775.00 | 271,868 |
| 2026-08-18 | 4,250.00 | 4,300.00 | 4,005.00 | 4,010.00 | 4,010.00 | 362,656 |
| 2026-08-14 | 4,010.00 | 4,650.00 | 4,010.00 | 4,210.00 | 4,210.00 | 1,608,307 |
| 2026-08-13 | 4,320.00 | 4,330.00 | 4,005.00 | 4,005.00 | 4,005.00 | 459,071 |
| 2026-08-12 | 4,475.00 | 4,475.00 | 4,250.00 | 4,290.00 | 4,290.00 | 438,889 |
| 2026-08-11 | 4,490.00 | 4,545.00 | 4,210.00 | 4,475.00 | 4,475.00 | 550,168 |
| 2026-08-10 | 4,435.00 | 4,460.00 | 4,075.00 | 4,440.00 | 4,440.00 | 1,084,751 |
| 2026-08-07 | 5,100.00 | 5,140.00 | 4,675.00 | 4,740.00 | 4,740.00 | 916,916 |
| 2026-08-06 | 5,960.00 | 6,030.00 | 5,110.00 | 5,120.00 | 5,120.00 | 2,708,427 |
| 2026-08-05 | 5,750.00 | 5,900.00 | 5,540.00 | 5,800.00 | 5,800.00 | 2,074,220 |
| 2026-08-04 | 6,050.00 | 6,600.00 | 5,650.00 | 5,840.00 | 5,840.00 | 10,519,027 |
| 2026-08-03 | 5,300.00 | 6,270.00 | 5,270.00 | 5,860.00 | 5,860.00 | 8,578,973 |
| 2026-07-31 | 4,275.00 | 5,150.00 | 4,110.00 | 4,825.00 | 4,825.00 | 4,283,651 |
| 2026-07-30 | 4,775.00 | 4,905.00 | 4,080.00 | 4,350.00 | 4,350.00 | 3,627,211 |
| 2026-07-29 | 5,300.00 | 5,350.00 | 4,110.00 | 4,490.00 | 4,490.00 | 2,468,624 |
| 2026-07-28 | 5,750.00 | 6,320.00 | 4,995.00 | 5,290.00 | 5,290.00 | 8,321,093 |
| 2026-07-27 | 5,450.00 | 6,230.00 | 5,150.00 | 5,400.00 | 5,400.00 | 14,990,101 |
| 2026-07-24 | 3,775.00 | 4,905.00 | 3,755.00 | 4,905.00 | 4,905.00 | 6,177,354 |
| 2026-07-23 | 3,825.00 | 3,910.00 | 3,605.00 | 3,775.00 | 3,775.00 | 358,982 |
| 2026-07-22 | 4,135.00 | 4,175.00 | 3,800.00 | 3,850.00 | 3,850.00 | 466,450 |
Page 1 of 2 · 61 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 100.0000 KRW |
| 2024-12-27 | 300.0000 KRW |
| 2023-12-27 | 300.0000 KRW |
| 2023-06-29 | 200.0000 KRW |
| 2022-12-28 | 200.0000 KRW |
| 2022-06-29 | 200.0000 KRW |
| 2021-12-29 | 300.0000 KRW |
| 2021-06-29 | 200.0000 KRW |
| 2020-12-29 | 300.0000 KRW |
| 2020-06-29 | 200.0000 KRW |
| 2019-12-27 | 300.0000 KRW |
| 2019-06-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.