Winix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 9,030.00 | 9,080.00 | 8,960.00 | 8,960.00 | 8,252.61 | 5,961 |
| 2024-04-25 | 8,930.00 | 9,060.00 | 8,920.00 | 9,000.00 | 8,289.45 | 17,404 |
| 2024-04-24 | 8,770.00 | 8,960.00 | 8,770.00 | 8,910.00 | 8,206.56 | 14,295 |
| 2024-04-23 | 8,860.00 | 8,860.00 | 8,720.00 | 8,740.00 | 8,049.98 | 14,423 |
| 2024-04-22 | 8,930.00 | 8,970.00 | 8,820.00 | 8,820.00 | 8,123.67 | 13,339 |
| 2024-04-19 | 8,920.00 | 8,980.00 | 8,840.00 | 8,930.00 | 8,224.98 | 12,672 |
| 2024-04-18 | 8,870.00 | 9,180.00 | 8,800.00 | 8,940.00 | 8,234.19 | 22,137 |
| 2024-04-17 | 8,840.00 | 9,030.00 | 8,750.00 | 8,860.00 | 8,160.51 | 20,588 |
| 2024-04-16 | 8,660.00 | 9,000.00 | 8,620.00 | 8,840.00 | 8,142.09 | 22,746 |
| 2024-04-15 | 8,900.00 | 8,900.00 | 8,650.00 | 8,660.00 | 7,976.30 | 36,541 |
| 2024-04-12 | 8,910.00 | 8,920.00 | 8,850.00 | 8,900.00 | 8,197.35 | 15,557 |
| 2024-04-11 | 9,030.00 | 9,040.00 | 8,900.00 | 8,920.00 | 8,215.77 | 24,962 |
| 2024-04-09 | 9,050.00 | 9,120.00 | 9,020.00 | 9,030.00 | 8,317.09 | 13,050 |
| 2024-04-08 | 9,130.00 | 9,130.00 | 9,020.00 | 9,050.00 | 8,335.51 | 21,759 |
| 2024-04-05 | 9,190.00 | 9,200.00 | 9,100.00 | 9,120.00 | 8,399.98 | 14,972 |
| 2024-04-04 | 9,170.00 | 9,220.00 | 9,140.00 | 9,180.00 | 8,455.24 | 11,632 |
| 2024-04-03 | 9,250.00 | 9,250.00 | 9,100.00 | 9,200.00 | 8,473.66 | 23,465 |
| 2024-04-02 | 9,370.00 | 9,400.00 | 9,230.00 | 9,250.00 | 8,519.72 | 24,593 |
| 2024-04-01 | 9,300.00 | 9,390.00 | 9,180.00 | 9,370.00 | 8,630.24 | 22,706 |
| 2024-03-29 | 9,650.00 | 9,800.00 | 9,230.00 | 9,300.00 | 8,565.77 | 188,958 |
| 2024-03-28 | 9,220.00 | 9,360.00 | 9,220.00 | 9,320.00 | 8,584.19 | 30,896 |
| 2024-03-27 | 9,250.00 | 9,290.00 | 9,150.00 | 9,200.00 | 8,473.66 | 13,543 |
| 2024-03-26 | 9,210.00 | 9,270.00 | 9,180.00 | 9,250.00 | 8,519.72 | 11,217 |
| 2024-03-25 | 9,340.00 | 9,340.00 | 9,160.00 | 9,200.00 | 8,473.66 | 16,516 |
| 2024-03-22 | 9,300.00 | 9,310.00 | 9,180.00 | 9,300.00 | 8,565.77 | 19,215 |
| 2024-03-21 | 9,040.00 | 9,310.00 | 9,030.00 | 9,300.00 | 8,565.77 | 34,818 |
| 2024-03-20 | 9,080.00 | 9,100.00 | 9,000.00 | 9,080.00 | 8,363.14 | 21,632 |
| 2024-03-19 | 9,120.00 | 9,190.00 | 9,040.00 | 9,070.00 | 8,353.93 | 19,136 |
| 2024-03-18 | 9,100.00 | 9,160.00 | 9,030.00 | 9,140.00 | 8,418.40 | 14,373 |
| 2024-03-15 | 9,140.00 | 9,150.00 | 9,040.00 | 9,060.00 | 8,344.72 | 15,524 |
| 2024-03-14 | 9,110.00 | 9,170.00 | 9,050.00 | 9,140.00 | 8,418.40 | 20,032 |
| 2024-03-13 | 9,000.00 | 9,130.00 | 9,000.00 | 9,100.00 | 8,381.56 | 21,122 |
| 2024-03-12 | 9,120.00 | 9,150.00 | 8,890.00 | 9,050.00 | 8,335.51 | 34,942 |
| 2024-03-11 | 9,060.00 | 9,140.00 | 8,980.00 | 9,120.00 | 8,399.98 | 7,951 |
| 2024-03-08 | 9,000.00 | 9,130.00 | 9,000.00 | 9,070.00 | 8,353.93 | 20,817 |
| 2024-03-07 | 9,130.00 | 9,130.00 | 9,010.00 | 9,030.00 | 8,317.09 | 14,363 |
| 2024-03-06 | 9,150.00 | 9,220.00 | 9,090.00 | 9,120.00 | 8,399.98 | 7,830 |
| 2024-03-05 | 9,310.00 | 9,310.00 | 9,000.00 | 9,160.00 | 8,436.82 | 24,529 |
| 2024-03-04 | 9,230.00 | 9,360.00 | 9,170.00 | 9,300.00 | 8,565.77 | 21,496 |
| 2024-02-29 | 9,230.00 | 9,230.00 | 9,120.00 | 9,170.00 | 8,446.03 | 11,973 |
| 2024-02-28 | 9,000.00 | 9,230.00 | 8,980.00 | 9,230.00 | 8,501.30 | 25,197 |
| 2024-02-27 | 9,200.00 | 9,200.00 | 8,990.00 | 9,000.00 | 8,289.45 | 53,042 |
| 2024-02-26 | 9,400.00 | 9,400.00 | 9,180.00 | 9,200.00 | 8,473.66 | 27,757 |
| 2024-02-23 | 9,340.00 | 9,390.00 | 9,280.00 | 9,370.00 | 8,630.24 | 20,315 |
| 2024-02-22 | 9,390.00 | 9,400.00 | 9,250.00 | 9,290.00 | 8,556.56 | 25,402 |
| 2024-02-21 | 9,500.00 | 9,510.00 | 9,340.00 | 9,370.00 | 8,630.24 | 28,871 |
| 2024-02-20 | 9,550.00 | 9,600.00 | 9,450.00 | 9,510.00 | 8,759.19 | 16,399 |
| 2024-02-19 | 9,410.00 | 9,580.00 | 9,330.00 | 9,550.00 | 8,796.03 | 21,596 |
| 2024-02-16 | 9,240.00 | 9,430.00 | 9,240.00 | 9,410.00 | 8,667.08 | 39,378 |
| 2024-02-15 | 9,690.00 | 9,710.00 | 9,210.00 | 9,320.00 | 8,584.19 | 108,386 |
| 2024-02-14 | 9,920.00 | 9,990.00 | 9,680.00 | 9,690.00 | 8,924.98 | 43,453 |
| 2024-02-13 | 9,900.00 | 10,150.00 | 9,900.00 | 10,020.00 | 9,228.93 | 26,374 |
| 2024-02-08 | 9,800.00 | 9,970.00 | 9,710.00 | 9,880.00 | 9,099.98 | 25,097 |
| 2024-02-07 | 9,850.00 | 9,850.00 | 9,700.00 | 9,800.00 | 9,026.29 | 23,070 |
| 2024-02-06 | 10,050.00 | 10,050.00 | 9,790.00 | 9,790.00 | 9,017.08 | 21,617 |
| 2024-02-05 | 9,950.00 | 10,120.00 | 9,800.00 | 9,960.00 | 9,173.66 | 24,024 |
| 2024-02-02 | 10,150.00 | 10,150.00 | 9,910.00 | 10,020.00 | 9,228.93 | 36,255 |
| 2024-02-01 | 10,150.00 | 10,150.00 | 9,810.00 | 10,020.00 | 9,228.93 | 23,074 |
| 2024-01-31 | 10,090.00 | 10,100.00 | 9,920.00 | 9,980.00 | 9,192.08 | 12,304 |
| 2024-01-30 | 10,240.00 | 10,300.00 | 9,920.00 | 10,090.00 | 9,293.40 | 13,966 |
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.