Winix Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-30	10,240.00	10,300.00	9,920.00	10,090.00	9,293.40	13,966
2024-01-29	10,170.00	10,260.00	10,070.00	10,170.00	9,367.08	12,607
2024-01-26	9,960.00	10,250.00	9,950.00	10,170.00	9,367.08	18,072
2024-01-25	10,020.00	10,100.00	9,900.00	9,990.00	9,201.29	10,336
2024-01-24	10,050.00	10,160.00	9,960.00	10,010.00	9,219.72	8,555
2024-01-23	10,050.00	10,180.00	9,970.00	10,150.00	9,348.66	12,256
2024-01-22	10,040.00	10,050.00	9,900.00	9,990.00	9,201.29	15,989
2024-01-19	9,870.00	10,180.00	9,860.00	10,030.00	9,238.14	20,598
2024-01-18	10,050.00	10,060.00	9,800.00	9,850.00	9,072.35	16,380
2024-01-17	10,120.00	10,130.00	9,800.00	10,020.00	9,228.93	29,737
2024-01-16	10,370.00	10,370.00	10,070.00	10,120.00	9,321.03	14,876
2024-01-15	10,480.00	10,480.00	10,220.00	10,270.00	9,459.19	14,415
2024-01-12	10,600.00	10,600.00	10,270.00	10,430.00	9,606.56	17,479
2024-01-11	10,410.00	10,530.00	10,360.00	10,520.00	9,689.45	8,577
2024-01-10	10,450.00	10,450.00	10,280.00	10,340.00	9,523.66	10,267
2024-01-09	10,550.00	10,550.00	10,320.00	10,470.00	9,643.40	17,142
2024-01-08	10,550.00	10,550.00	10,420.00	10,480.00	9,652.61	11,517
2024-01-05	10,590.00	10,810.00	10,550.00	10,550.00	9,717.08	13,072
2024-01-04	10,730.00	10,790.00	10,520.00	10,630.00	9,790.77	16,874
2024-01-03	10,740.00	10,790.00	10,520.00	10,730.00	9,882.87	22,881
2024-01-02	10,580.00	10,700.00	10,470.00	10,680.00	9,836.82	13,839
2023-12-28	10,540.00	10,870.00	10,540.00	10,580.00	9,744.71	45,361
2023-12-27	10,600.00	10,700.00	10,380.00	10,390.00	9,569.71	26,222
2023-12-26	10,460.00	10,680.00	10,350.00	10,670.00	9,551.29	30,363
2023-12-22	10,300.00	10,520.00	10,240.00	10,450.00	9,354.36	20,020
2023-12-21	10,130.00	10,360.00	10,080.00	10,300.00	9,220.09	23,538
2023-12-20	10,150.00	10,170.00	10,080.00	10,120.00	9,058.96	16,109
2023-12-19	10,080.00	10,190.00	10,030.00	10,150.00	9,085.81	13,133
2023-12-18	10,150.00	10,200.00	10,070.00	10,080.00	9,023.15	12,287
2023-12-15	10,230.00	10,300.00	10,070.00	10,210.00	9,139.52	21,426
2023-12-14	10,180.00	10,280.00	9,990.00	10,230.00	9,157.43	13,230
2023-12-13	10,140.00	10,180.00	10,010.00	10,180.00	9,112.67	16,616
2023-12-12	10,350.00	10,360.00	10,140.00	10,140.00	9,076.86	14,885
2023-12-11	10,420.00	10,430.00	10,250.00	10,300.00	9,220.09	12,537
2023-12-08	10,400.00	10,430.00	10,240.00	10,400.00	9,309.60	14,559
2023-12-07	10,390.00	10,430.00	10,260.00	10,370.00	9,282.75	12,914
2023-12-06	10,300.00	10,480.00	10,220.00	10,240.00	9,166.38	25,936
2023-12-05	10,480.00	10,480.00	10,190.00	10,260.00	9,184.28	13,510
2023-12-04	10,380.00	10,450.00	10,210.00	10,410.00	9,318.55	14,809
2023-12-01	10,210.00	10,380.00	10,010.00	10,380.00	9,291.70	13,266
2023-11-30	10,370.00	10,370.00	10,150.00	10,210.00	9,139.52	9,231
2023-11-29	10,120.00	10,330.00	10,090.00	10,190.00	9,121.62	16,650
2023-11-28	10,000.00	10,200.00	9,950.00	10,200.00	9,130.57	26,540
2023-11-27	10,250.00	10,340.00	10,010.00	10,020.00	8,969.44	14,688
2023-11-24	10,430.00	10,440.00	10,200.00	10,350.00	9,264.84	13,448
2023-11-23	10,460.00	10,500.00	10,300.00	10,430.00	9,336.46	12,633
2023-11-22	10,260.00	10,470.00	10,160.00	10,420.00	9,327.50	18,393
2023-11-21	10,000.00	10,280.00	10,000.00	10,240.00	9,166.38	18,174
2023-11-20	9,950.00	10,130.00	9,500.00	10,040.00	8,987.35	26,966
2023-11-17	10,340.00	10,350.00	9,500.00	9,950.00	8,906.78	30,139
2023-11-16	10,340.00	10,560.00	10,100.00	10,300.00	9,220.09	17,288
2023-11-15	10,010.00	10,310.00	10,000.00	10,300.00	9,220.09	35,833
2023-11-14	9,880.00	10,030.00	9,880.00	9,990.00	8,942.59	16,879
2023-11-13	9,760.00	9,900.00	9,760.00	9,900.00	8,862.02	16,119
2023-11-10	9,550.00	9,850.00	9,490.00	9,810.00	8,781.46	24,328
2023-11-09	9,670.00	9,800.00	9,580.00	9,720.00	8,700.90	14,067
2023-11-08	9,530.00	9,780.00	9,100.00	9,670.00	8,656.14	18,763
2023-11-07	9,420.00	9,530.00	9,420.00	9,520.00	8,521.87	6,528
2023-11-06	9,550.00	9,550.00	9,400.00	9,480.00	8,486.06	9,903
2023-11-03	9,370.00	9,500.00	9,290.00	9,450.00	8,459.21	15,899

← NewerPage 12 of 21 · 1,228 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.