Winix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-02 | 9,250.00 | 9,490.00 | 9,250.00 | 9,330.00 | 8,351.79 | 11,045 |
| 2023-11-01 | 9,140.00 | 9,350.00 | 9,080.00 | 9,200.00 | 8,235.42 | 17,115 |
| 2023-10-31 | 9,130.00 | 9,280.00 | 9,080.00 | 9,130.00 | 8,172.76 | 19,720 |
| 2023-10-30 | 8,970.00 | 9,120.00 | 8,890.00 | 9,120.00 | 8,163.80 | 6,895 |
| 2023-10-27 | 9,000.00 | 9,150.00 | 8,800.00 | 8,970.00 | 8,029.53 | 35,145 |
| 2023-10-26 | 9,190.00 | 9,190.00 | 8,900.00 | 8,960.00 | 8,020.58 | 16,014 |
| 2023-10-25 | 8,960.00 | 9,230.00 | 8,960.00 | 9,190.00 | 8,226.47 | 15,653 |
| 2023-10-24 | 8,840.00 | 9,270.00 | 8,730.00 | 8,930.00 | 7,993.73 | 61,120 |
| 2023-10-23 | 9,090.00 | 9,370.00 | 9,060.00 | 9,110.00 | 8,154.85 | 19,515 |
| 2023-10-20 | 9,430.00 | 9,590.00 | 9,040.00 | 9,370.00 | 8,387.59 | 45,773 |
| 2023-10-19 | 9,770.00 | 9,790.00 | 9,490.00 | 9,630.00 | 8,620.33 | 12,434 |
| 2023-10-18 | 9,740.00 | 9,780.00 | 9,600.00 | 9,760.00 | 8,736.70 | 13,127 |
| 2023-10-17 | 9,900.00 | 9,990.00 | 9,580.00 | 9,720.00 | 8,700.90 | 23,403 |
| 2023-10-16 | 9,390.00 | 9,810.00 | 9,350.00 | 9,790.00 | 8,763.56 | 33,867 |
| 2023-10-13 | 9,150.00 | 9,380.00 | 9,120.00 | 9,370.00 | 8,387.59 | 32,349 |
| 2023-10-12 | 9,140.00 | 9,240.00 | 9,110.00 | 9,140.00 | 8,181.71 | 11,673 |
| 2023-10-11 | 9,120.00 | 9,200.00 | 9,090.00 | 9,140.00 | 8,181.71 | 8,835 |
| 2023-10-10 | 9,200.00 | 9,270.00 | 8,980.00 | 9,110.00 | 8,154.85 | 17,896 |
| 2023-10-06 | 9,110.00 | 9,260.00 | 9,110.00 | 9,240.00 | 8,271.22 | 8,481 |
| 2023-10-05 | 9,160.00 | 9,330.00 | 9,160.00 | 9,200.00 | 8,235.42 | 11,055 |
| 2023-10-04 | 9,110.00 | 9,300.00 | 9,100.00 | 9,270.00 | 8,298.08 | 17,224 |
| 2023-09-27 | 9,110.00 | 9,300.00 | 9,110.00 | 9,280.00 | 8,307.03 | 9,347 |
| 2023-09-26 | 9,300.00 | 9,410.00 | 9,160.00 | 9,260.00 | 8,289.13 | 15,367 |
| 2023-09-25 | 9,300.00 | 9,470.00 | 9,300.00 | 9,390.00 | 8,405.50 | 11,038 |
| 2023-09-22 | 9,390.00 | 9,540.00 | 9,340.00 | 9,440.00 | 8,450.25 | 9,314 |
| 2023-09-21 | 9,540.00 | 9,690.00 | 9,410.00 | 9,460.00 | 8,468.16 | 13,952 |
| 2023-09-20 | 9,690.00 | 9,700.00 | 9,560.00 | 9,640.00 | 8,629.28 | 4,918 |
| 2023-09-19 | 9,700.00 | 9,720.00 | 9,560.00 | 9,670.00 | 8,656.14 | 11,288 |
| 2023-09-18 | 9,680.00 | 9,730.00 | 9,620.00 | 9,680.00 | 8,665.09 | 6,287 |
| 2023-09-15 | 9,640.00 | 9,740.00 | 9,550.00 | 9,680.00 | 8,665.09 | 14,857 |
| 2023-09-14 | 9,700.00 | 9,750.00 | 9,250.00 | 9,650.00 | 8,638.24 | 12,590 |
| 2023-09-13 | 9,650.00 | 9,750.00 | 9,650.00 | 9,700.00 | 8,682.99 | 10,793 |
| 2023-09-12 | 9,610.00 | 9,760.00 | 9,600.00 | 9,720.00 | 8,700.90 | 14,807 |
| 2023-09-11 | 9,660.00 | 9,690.00 | 9,620.00 | 9,690.00 | 8,674.04 | 8,349 |
| 2023-09-08 | 9,600.00 | 9,720.00 | 9,550.00 | 9,660.00 | 8,647.19 | 6,186 |
| 2023-09-07 | 9,820.00 | 9,820.00 | 9,610.00 | 9,610.00 | 8,602.43 | 20,233 |
| 2023-09-06 | 9,980.00 | 9,980.00 | 9,760.00 | 9,850.00 | 8,817.27 | 9,888 |
| 2023-09-05 | 9,870.00 | 9,960.00 | 9,800.00 | 9,940.00 | 8,897.83 | 5,960 |
| 2023-09-04 | 9,720.00 | 9,880.00 | 9,720.00 | 9,870.00 | 8,835.17 | 22,238 |
| 2023-09-01 | 9,680.00 | 9,860.00 | 9,660.00 | 9,830.00 | 8,799.36 | 12,114 |
| 2023-08-31 | 9,630.00 | 9,760.00 | 9,630.00 | 9,670.00 | 8,656.14 | 8,622 |
| 2023-08-30 | 9,690.00 | 9,710.00 | 9,500.00 | 9,610.00 | 8,602.43 | 9,915 |
| 2023-08-29 | 9,640.00 | 9,700.00 | 9,600.00 | 9,640.00 | 8,629.28 | 6,422 |
| 2023-08-28 | 9,620.00 | 9,670.00 | 9,500.00 | 9,630.00 | 8,620.33 | 23,505 |
| 2023-08-25 | 9,500.00 | 9,740.00 | 9,350.00 | 9,620.00 | 8,611.38 | 11,105 |
| 2023-08-24 | 9,390.00 | 9,430.00 | 9,310.00 | 9,410.00 | 8,423.40 | 19,691 |
| 2023-08-23 | 9,420.00 | 9,430.00 | 9,350.00 | 9,390.00 | 8,405.50 | 6,543 |
| 2023-08-22 | 9,500.00 | 9,500.00 | 9,350.00 | 9,380.00 | 8,396.54 | 15,067 |
| 2023-08-21 | 9,380.00 | 9,540.00 | 9,350.00 | 9,370.00 | 8,387.59 | 18,531 |
| 2023-08-18 | 9,580.00 | 9,580.00 | 9,340.00 | 9,370.00 | 8,387.59 | 28,371 |
| 2023-08-17 | 9,490.00 | 9,560.00 | 9,160.00 | 9,480.00 | 8,486.06 | 27,796 |
| 2023-08-16 | 9,970.00 | 10,000.00 | 9,350.00 | 9,520.00 | 8,521.87 | 67,023 |
| 2023-08-14 | 9,960.00 | 10,080.00 | 9,900.00 | 9,970.00 | 8,924.69 | 13,092 |
| 2023-08-11 | 10,000.00 | 10,230.00 | 9,850.00 | 10,080.00 | 9,023.15 | 13,026 |
| 2023-08-10 | 9,990.00 | 10,200.00 | 9,960.00 | 10,140.00 | 9,076.86 | 16,175 |
| 2023-08-09 | 9,950.00 | 9,980.00 | 9,810.00 | 9,970.00 | 8,924.69 | 9,320 |
| 2023-08-08 | 10,100.00 | 10,100.00 | 9,900.00 | 9,950.00 | 8,906.78 | 15,043 |
| 2023-08-07 | 10,030.00 | 10,050.00 | 9,900.00 | 10,020.00 | 8,969.44 | 26,283 |
| 2023-08-04 | 10,180.00 | 10,220.00 | 10,000.00 | 10,010.00 | 8,960.49 | 11,846 |
| 2023-08-03 | 9,910.00 | 10,210.00 | 9,700.00 | 10,090.00 | 9,032.10 | 28,255 |
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.