Winix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-25 | 8,140.00 | 8,180.00 | 7,700.00 | 7,790.00 | 7,174.98 | 40,984 |
| 2024-07-24 | 8,110.00 | 8,410.00 | 8,060.00 | 8,120.00 | 7,478.93 | 20,341 |
| 2024-07-23 | 8,120.00 | 8,210.00 | 8,050.00 | 8,050.00 | 7,414.46 | 16,047 |
| 2024-07-22 | 8,310.00 | 8,340.00 | 8,080.00 | 8,160.00 | 7,515.77 | 32,608 |
| 2024-07-19 | 8,400.00 | 8,440.00 | 8,300.00 | 8,310.00 | 7,653.93 | 18,212 |
| 2024-07-18 | 8,450.00 | 8,500.00 | 8,360.00 | 8,360.00 | 7,699.98 | 13,264 |
| 2024-07-17 | 8,500.00 | 8,630.00 | 8,400.00 | 8,450.00 | 7,782.88 | 28,891 |
| 2024-07-16 | 8,490.00 | 8,500.00 | 8,370.00 | 8,500.00 | 7,828.93 | 18,453 |
| 2024-07-15 | 8,470.00 | 8,520.00 | 8,420.00 | 8,490.00 | 7,819.72 | 12,289 |
| 2024-07-12 | 8,420.00 | 8,510.00 | 8,370.00 | 8,470.00 | 7,801.30 | 11,635 |
| 2024-07-11 | 8,520.00 | 8,530.00 | 8,350.00 | 8,420.00 | 7,755.24 | 35,242 |
| 2024-07-10 | 8,580.00 | 8,590.00 | 8,470.00 | 8,510.00 | 7,838.14 | 22,508 |
| 2024-07-09 | 8,700.00 | 8,780.00 | 8,560.00 | 8,570.00 | 7,893.40 | 31,666 |
| 2024-07-08 | 8,620.00 | 8,790.00 | 8,570.00 | 8,700.00 | 8,013.14 | 24,059 |
| 2024-07-05 | 8,650.00 | 8,760.00 | 8,590.00 | 8,620.00 | 7,939.46 | 31,963 |
| 2024-07-04 | 9,020.00 | 9,020.00 | 8,640.00 | 8,690.00 | 8,003.93 | 46,566 |
| 2024-07-03 | 9,200.00 | 9,230.00 | 8,900.00 | 8,910.00 | 8,206.56 | 60,529 |
| 2024-07-02 | 9,350.00 | 9,620.00 | 9,150.00 | 9,170.00 | 8,446.03 | 59,703 |
| 2024-07-01 | 9,660.00 | 9,660.00 | 9,190.00 | 9,350.00 | 8,611.82 | 90,334 |
| 2024-06-28 | 9,250.00 | 9,730.00 | 9,220.00 | 9,700.00 | 8,934.19 | 162,118 |
| 2024-06-27 | 9,050.00 | 9,360.00 | 9,050.00 | 9,290.00 | 8,556.56 | 43,787 |
| 2024-06-26 | 9,150.00 | 9,290.00 | 8,990.00 | 9,000.00 | 8,289.45 | 52,798 |
| 2024-06-25 | 9,460.00 | 9,500.00 | 8,800.00 | 9,120.00 | 8,399.98 | 60,031 |
| 2024-06-24 | 9,100.00 | 9,700.00 | 9,020.00 | 9,360.00 | 8,621.03 | 359,887 |
| 2024-06-21 | 9,200.00 | 9,200.00 | 8,990.00 | 9,060.00 | 8,344.72 | 23,462 |
| 2024-06-20 | 9,110.00 | 9,210.00 | 8,970.00 | 9,200.00 | 8,473.66 | 35,657 |
| 2024-06-19 | 9,080.00 | 9,340.00 | 9,080.00 | 9,150.00 | 8,427.61 | 89,161 |
| 2024-06-18 | 8,960.00 | 9,080.00 | 8,900.00 | 9,050.00 | 8,335.51 | 21,969 |
| 2024-06-17 | 9,040.00 | 9,140.00 | 8,930.00 | 8,990.00 | 8,280.24 | 26,658 |
| 2024-06-14 | 8,970.00 | 9,060.00 | 8,900.00 | 9,040.00 | 8,326.30 | 21,446 |
| 2024-06-13 | 9,070.00 | 9,070.00 | 8,950.00 | 8,970.00 | 8,261.82 | 20,507 |
| 2024-06-12 | 9,150.00 | 9,150.00 | 8,930.00 | 9,070.00 | 8,353.93 | 32,935 |
| 2024-06-11 | 8,860.00 | 9,350.00 | 8,860.00 | 9,050.00 | 8,335.51 | 139,043 |
| 2024-06-10 | 8,650.00 | 8,850.00 | 8,560.00 | 8,800.00 | 8,105.24 | 45,229 |
| 2024-06-07 | 8,540.00 | 8,710.00 | 8,540.00 | 8,600.00 | 7,921.03 | 16,656 |
| 2024-06-05 | 8,620.00 | 8,620.00 | 8,450.00 | 8,530.00 | 7,856.56 | 14,604 |
| 2024-06-04 | 8,800.00 | 8,800.00 | 8,550.00 | 8,620.00 | 7,939.46 | 43,088 |
| 2024-06-03 | 8,330.00 | 8,470.00 | 8,330.00 | 8,430.00 | 7,764.46 | 20,034 |
| 2024-05-31 | 8,340.00 | 8,400.00 | 8,320.00 | 8,330.00 | 7,672.35 | 14,199 |
| 2024-05-30 | 8,470.00 | 8,480.00 | 8,290.00 | 8,340.00 | 7,681.56 | 18,618 |
| 2024-05-29 | 8,310.00 | 8,450.00 | 8,240.00 | 8,440.00 | 7,773.67 | 35,271 |
| 2024-05-28 | 8,770.00 | 8,780.00 | 8,240.00 | 8,310.00 | 7,653.93 | 155,532 |
| 2024-05-27 | 9,060.00 | 9,060.00 | 8,760.00 | 8,770.00 | 8,077.61 | 45,568 |
| 2024-05-24 | 9,070.00 | 9,070.00 | 8,980.00 | 9,030.00 | 8,317.09 | 11,638 |
| 2024-05-23 | 9,100.00 | 9,140.00 | 9,010.00 | 9,080.00 | 8,363.14 | 12,981 |
| 2024-05-22 | 9,110.00 | 9,140.00 | 9,060.00 | 9,120.00 | 8,399.98 | 14,154 |
| 2024-05-21 | 9,130.00 | 9,180.00 | 9,080.00 | 9,100.00 | 8,381.56 | 9,730 |
| 2024-05-20 | 9,160.00 | 9,200.00 | 8,950.00 | 9,130.00 | 8,409.19 | 25,511 |
| 2024-05-17 | 9,200.00 | 9,230.00 | 9,130.00 | 9,200.00 | 8,473.66 | 12,524 |
| 2024-05-16 | 9,180.00 | 9,230.00 | 9,140.00 | 9,220.00 | 8,492.09 | 21,842 |
| 2024-05-14 | 9,100.00 | 9,160.00 | 9,100.00 | 9,150.00 | 8,427.61 | 10,345 |
| 2024-05-13 | 9,090.00 | 9,160.00 | 9,070.00 | 9,100.00 | 8,381.56 | 13,348 |
| 2024-05-10 | 9,060.00 | 9,180.00 | 9,050.00 | 9,080.00 | 8,363.14 | 12,300 |
| 2024-05-09 | 9,190.00 | 9,190.00 | 9,060.00 | 9,060.00 | 8,344.72 | 14,817 |
| 2024-05-08 | 9,170.00 | 9,230.00 | 9,150.00 | 9,170.00 | 8,446.03 | 12,223 |
| 2024-05-07 | 9,170.00 | 9,250.00 | 9,150.00 | 9,190.00 | 8,464.45 | 16,878 |
| 2024-05-03 | 8,940.00 | 9,400.00 | 8,930.00 | 9,170.00 | 8,446.03 | 39,061 |
| 2024-05-02 | 9,000.00 | 9,040.00 | 8,900.00 | 8,930.00 | 8,224.98 | 16,332 |
| 2024-04-30 | 9,030.00 | 9,090.00 | 8,970.00 | 8,990.00 | 8,280.24 | 14,679 |
| 2024-04-29 | 8,890.00 | 9,080.00 | 8,880.00 | 9,030.00 | 8,317.09 | 14,179 |
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.