Winix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-22 | 5,450.00 | 5,490.00 | 5,350.00 | 5,390.00 | 5,390.00 | 30,816 |
| 2026-04-21 | 5,600.00 | 5,640.00 | 5,420.00 | 5,450.00 | 5,450.00 | 63,288 |
| 2026-04-20 | 5,510.00 | 5,530.00 | 5,390.00 | 5,470.00 | 5,470.00 | 54,615 |
| 2026-04-17 | 5,450.00 | 5,500.00 | 5,370.00 | 5,500.00 | 5,500.00 | 36,598 |
| 2026-04-16 | 5,250.00 | 5,440.00 | 5,250.00 | 5,440.00 | 5,440.00 | 58,615 |
| 2026-04-15 | 5,140.00 | 5,280.00 | 5,140.00 | 5,250.00 | 5,250.00 | 37,422 |
| 2026-04-14 | 5,120.00 | 5,200.00 | 5,100.00 | 5,140.00 | 5,140.00 | 27,788 |
| 2026-04-13 | 4,995.00 | 5,120.00 | 4,940.00 | 5,100.00 | 5,100.00 | 30,651 |
| 2026-04-10 | 4,930.00 | 5,000.00 | 4,930.00 | 5,000.00 | 5,000.00 | 19,699 |
| 2026-04-09 | 4,860.00 | 4,955.00 | 4,860.00 | 4,930.00 | 4,930.00 | 13,989 |
| 2026-04-08 | 4,800.00 | 4,910.00 | 4,800.00 | 4,900.00 | 4,900.00 | 16,763 |
| 2026-04-07 | 4,950.00 | 4,970.00 | 4,800.00 | 4,800.00 | 4,800.00 | 16,307 |
| 2026-04-06 | 4,865.00 | 4,960.00 | 4,865.00 | 4,915.00 | 4,915.00 | 20,430 |
| 2026-04-03 | 4,885.00 | 4,940.00 | 4,830.00 | 4,865.00 | 4,865.00 | 9,415 |
| 2026-04-02 | 4,880.00 | 4,925.00 | 4,760.00 | 4,775.00 | 4,775.00 | 25,612 |
| 2026-04-01 | 4,790.00 | 4,905.00 | 4,790.00 | 4,880.00 | 4,880.00 | 13,845 |
| 2026-03-31 | 4,850.00 | 4,850.00 | 4,740.00 | 4,750.00 | 4,750.00 | 18,327 |
| 2026-03-30 | 4,815.00 | 4,920.00 | 4,750.00 | 4,905.00 | 4,905.00 | 14,407 |
| 2026-03-27 | 4,905.00 | 4,950.00 | 4,790.00 | 4,875.00 | 4,875.00 | 21,684 |
| 2026-03-26 | 5,030.00 | 5,030.00 | 4,865.00 | 4,955.00 | 4,955.00 | 8,935 |
| 2026-03-25 | 4,935.00 | 4,995.00 | 4,850.00 | 4,995.00 | 4,995.00 | 13,738 |
| 2026-03-24 | 4,865.00 | 4,975.00 | 4,835.00 | 4,865.00 | 4,865.00 | 9,355 |
| 2026-03-23 | 5,000.00 | 5,020.00 | 4,780.00 | 4,865.00 | 4,865.00 | 35,891 |
| 2026-03-20 | 5,070.00 | 5,080.00 | 4,940.00 | 5,040.00 | 5,040.00 | 25,320 |
| 2026-03-19 | 4,930.00 | 5,170.00 | 4,865.00 | 5,070.00 | 5,070.00 | 33,856 |
| 2026-03-18 | 4,920.00 | 4,955.00 | 4,900.00 | 4,930.00 | 4,930.00 | 7,027 |
| 2026-03-17 | 4,830.00 | 4,895.00 | 4,795.00 | 4,875.00 | 4,875.00 | 9,872 |
| 2026-03-16 | 4,920.00 | 4,945.00 | 4,785.00 | 4,790.00 | 4,790.00 | 11,129 |
| 2026-03-13 | 4,850.00 | 4,900.00 | 4,750.00 | 4,885.00 | 4,885.00 | 10,852 |
| 2026-03-12 | 4,820.00 | 4,860.00 | 4,710.00 | 4,850.00 | 4,850.00 | 12,784 |
| 2026-03-11 | 4,715.00 | 4,810.00 | 4,665.00 | 4,725.00 | 4,725.00 | 24,347 |
| 2026-03-10 | 4,630.00 | 4,730.00 | 4,630.00 | 4,650.00 | 4,650.00 | 20,438 |
| 2026-03-09 | 4,770.00 | 4,770.00 | 4,555.00 | 4,625.00 | 4,625.00 | 46,074 |
| 2026-03-06 | 4,820.00 | 4,895.00 | 4,630.00 | 4,860.00 | 4,860.00 | 16,899 |
| 2026-03-05 | 4,600.00 | 4,820.00 | 4,600.00 | 4,790.00 | 4,790.00 | 30,295 |
| 2026-03-04 | 4,900.00 | 4,900.00 | 4,505.00 | 4,545.00 | 4,545.00 | 94,529 |
| 2026-03-03 | 4,950.00 | 5,060.00 | 4,900.00 | 4,950.00 | 4,950.00 | 57,977 |
| 2026-02-27 | 5,200.00 | 5,280.00 | 5,070.00 | 5,080.00 | 5,080.00 | 44,253 |
| 2026-02-26 | 5,330.00 | 5,450.00 | 5,190.00 | 5,190.00 | 5,190.00 | 44,816 |
| 2026-02-25 | 5,450.00 | 5,470.00 | 5,320.00 | 5,330.00 | 5,330.00 | 40,918 |
| 2026-02-24 | 5,350.00 | 5,470.00 | 5,330.00 | 5,450.00 | 5,450.00 | 39,988 |
| 2026-02-23 | 5,450.00 | 5,460.00 | 5,300.00 | 5,380.00 | 5,380.00 | 47,778 |
| 2026-02-20 | 5,410.00 | 5,440.00 | 5,310.00 | 5,320.00 | 5,320.00 | 22,180 |
| 2026-02-19 | 5,340.00 | 5,400.00 | 5,210.00 | 5,400.00 | 5,400.00 | 48,945 |
| 2026-02-13 | 5,380.00 | 5,420.00 | 5,240.00 | 5,340.00 | 5,340.00 | 44,270 |
| 2026-02-12 | 5,380.00 | 5,500.00 | 5,350.00 | 5,380.00 | 5,380.00 | 34,656 |
| 2026-02-11 | 5,230.00 | 5,380.00 | 5,200.00 | 5,380.00 | 5,380.00 | 28,621 |
| 2026-02-10 | 5,210.00 | 5,250.00 | 5,150.00 | 5,230.00 | 5,230.00 | 23,523 |
| 2026-02-09 | 5,100.00 | 5,210.00 | 5,080.00 | 5,140.00 | 5,140.00 | 37,812 |
| 2026-02-06 | 5,200.00 | 5,200.00 | 5,040.00 | 5,150.00 | 5,150.00 | 21,890 |
| 2026-02-05 | 5,150.00 | 5,250.00 | 5,130.00 | 5,210.00 | 5,210.00 | 35,023 |
| 2026-02-04 | 5,100.00 | 5,140.00 | 5,030.00 | 5,140.00 | 5,140.00 | 18,931 |
| 2026-02-03 | 5,020.00 | 5,130.00 | 5,000.00 | 5,100.00 | 5,100.00 | 23,858 |
| 2026-02-02 | 5,290.00 | 5,300.00 | 5,000.00 | 5,010.00 | 5,010.00 | 27,765 |
| 2026-01-30 | 5,150.00 | 5,150.00 | 5,030.00 | 5,100.00 | 5,100.00 | 36,412 |
| 2026-01-29 | 5,190.00 | 5,190.00 | 5,040.00 | 5,160.00 | 5,160.00 | 31,693 |
| 2026-01-28 | 5,310.00 | 5,350.00 | 5,150.00 | 5,190.00 | 5,190.00 | 41,526 |
| 2026-01-27 | 5,220.00 | 5,340.00 | 5,150.00 | 5,310.00 | 5,310.00 | 32,521 |
| 2026-01-26 | 5,070.00 | 5,210.00 | 5,040.00 | 5,140.00 | 5,140.00 | 23,648 |
| 2026-01-23 | 5,000.00 | 5,090.00 | 4,995.00 | 5,090.00 | 5,090.00 | 20,902 |
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.