Winix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-22 | 4,980.00 | 5,030.00 | 4,965.00 | 5,000.00 | 5,000.00 | 28,396 |
| 2026-01-21 | 5,060.00 | 5,070.00 | 4,960.00 | 4,980.00 | 4,980.00 | 14,030 |
| 2026-01-20 | 4,965.00 | 5,100.00 | 4,890.00 | 5,070.00 | 5,070.00 | 16,888 |
| 2026-01-19 | 5,020.00 | 5,100.00 | 4,945.00 | 4,965.00 | 4,965.00 | 22,618 |
| 2026-01-16 | 4,990.00 | 5,100.00 | 4,990.00 | 5,020.00 | 5,020.00 | 31,765 |
| 2026-01-15 | 5,030.00 | 5,030.00 | 4,920.00 | 4,985.00 | 4,985.00 | 24,427 |
| 2026-01-14 | 5,050.00 | 5,050.00 | 4,890.00 | 4,925.00 | 4,925.00 | 20,014 |
| 2026-01-13 | 5,010.00 | 5,090.00 | 4,925.00 | 4,950.00 | 4,950.00 | 27,196 |
| 2026-01-12 | 5,140.00 | 5,160.00 | 4,980.00 | 5,010.00 | 5,010.00 | 44,290 |
| 2026-01-09 | 5,120.00 | 5,150.00 | 5,050.00 | 5,140.00 | 5,140.00 | 17,546 |
| 2026-01-08 | 5,180.00 | 5,240.00 | 5,060.00 | 5,120.00 | 5,120.00 | 37,697 |
| 2026-01-07 | 5,380.00 | 5,480.00 | 5,080.00 | 5,180.00 | 5,180.00 | 66,284 |
| 2026-01-06 | 5,500.00 | 5,510.00 | 5,380.00 | 5,420.00 | 5,420.00 | 20,968 |
| 2026-01-05 | 5,480.00 | 5,550.00 | 5,460.00 | 5,500.00 | 5,500.00 | 25,449 |
| 2026-01-02 | 5,690.00 | 5,690.00 | 5,490.00 | 5,520.00 | 5,520.00 | 16,348 |
| 2025-12-30 | 5,680.00 | 5,720.00 | 5,600.00 | 5,620.00 | 5,620.00 | 12,763 |
| 2025-12-29 | 5,860.00 | 5,870.00 | 5,650.00 | 5,680.00 | 5,680.00 | 27,877 |
| 2025-12-26 | 5,850.00 | 5,890.00 | 5,760.00 | 5,860.00 | 5,760.00 | 16,348 |
| 2025-12-24 | 5,780.00 | 5,860.00 | 5,780.00 | 5,830.00 | 5,730.51 | 10,989 |
| 2025-12-23 | 5,880.00 | 5,880.00 | 5,770.00 | 5,780.00 | 5,681.37 | 7,752 |
| 2025-12-22 | 5,800.00 | 5,890.00 | 5,800.00 | 5,850.00 | 5,750.17 | 15,302 |
| 2025-12-19 | 5,880.00 | 5,960.00 | 5,750.00 | 5,800.00 | 5,701.02 | 18,760 |
| 2025-12-18 | 5,960.00 | 5,980.00 | 5,810.00 | 5,880.00 | 5,779.66 | 20,401 |
| 2025-12-17 | 5,810.00 | 5,970.00 | 5,810.00 | 5,960.00 | 5,858.29 | 58,959 |
| 2025-12-16 | 5,800.00 | 5,960.00 | 5,730.00 | 5,810.00 | 5,710.85 | 20,945 |
| 2025-12-15 | 5,820.00 | 5,970.00 | 5,750.00 | 5,750.00 | 5,651.88 | 30,020 |
| 2025-12-12 | 5,850.00 | 5,920.00 | 5,820.00 | 5,870.00 | 5,769.83 | 21,353 |
| 2025-12-11 | 5,950.00 | 5,960.00 | 5,790.00 | 5,850.00 | 5,750.17 | 24,858 |
| 2025-12-10 | 5,930.00 | 5,960.00 | 5,850.00 | 5,880.00 | 5,779.66 | 9,787 |
| 2025-12-09 | 5,900.00 | 5,990.00 | 5,850.00 | 5,930.00 | 5,828.81 | 25,051 |
| 2025-12-08 | 5,860.00 | 5,900.00 | 5,730.00 | 5,900.00 | 5,799.32 | 42,198 |
| 2025-12-05 | 5,780.00 | 5,850.00 | 5,770.00 | 5,800.00 | 5,701.02 | 8,679 |
| 2025-12-04 | 5,810.00 | 5,860.00 | 5,760.00 | 5,820.00 | 5,720.68 | 16,261 |
| 2025-12-03 | 5,830.00 | 5,830.00 | 5,760.00 | 5,790.00 | 5,691.19 | 19,945 |
| 2025-12-02 | 5,700.00 | 5,830.00 | 5,680.00 | 5,770.00 | 5,671.54 | 15,895 |
| 2025-12-01 | 5,690.00 | 5,790.00 | 5,650.00 | 5,690.00 | 5,592.90 | 16,997 |
| 2025-11-28 | 5,630.00 | 5,770.00 | 5,620.00 | 5,680.00 | 5,583.07 | 12,490 |
| 2025-11-27 | 5,540.00 | 5,620.00 | 5,510.00 | 5,620.00 | 5,524.10 | 5,991 |
| 2025-11-26 | 5,630.00 | 5,630.00 | 5,480.00 | 5,540.00 | 5,445.46 | 15,652 |
| 2025-11-25 | 5,540.00 | 5,650.00 | 5,510.00 | 5,520.00 | 5,425.80 | 14,719 |
| 2025-11-24 | 5,670.00 | 5,710.00 | 5,590.00 | 5,600.00 | 5,504.44 | 7,273 |
| 2025-11-21 | 5,700.00 | 5,780.00 | 5,570.00 | 5,670.00 | 5,573.24 | 22,069 |
| 2025-11-20 | 5,540.00 | 5,700.00 | 5,540.00 | 5,650.00 | 5,553.58 | 14,671 |
| 2025-11-19 | 5,420.00 | 5,630.00 | 5,420.00 | 5,590.00 | 5,494.61 | 10,396 |
| 2025-11-18 | 5,600.00 | 5,700.00 | 5,410.00 | 5,410.00 | 5,317.68 | 10,297 |
| 2025-11-17 | 5,680.00 | 5,740.00 | 5,600.00 | 5,600.00 | 5,504.44 | 12,891 |
| 2025-11-14 | 5,600.00 | 5,800.00 | 5,570.00 | 5,730.00 | 5,632.22 | 27,387 |
| 2025-11-13 | 5,690.00 | 5,770.00 | 5,620.00 | 5,640.00 | 5,543.75 | 8,783 |
| 2025-11-12 | 5,540.00 | 5,730.00 | 5,500.00 | 5,710.00 | 5,612.56 | 22,477 |
| 2025-11-11 | 5,440.00 | 5,570.00 | 5,410.00 | 5,500.00 | 5,406.14 | 21,791 |
| 2025-11-10 | 5,360.00 | 5,530.00 | 5,360.00 | 5,490.00 | 5,396.31 | 16,047 |
| 2025-11-07 | 5,420.00 | 5,430.00 | 5,290.00 | 5,360.00 | 5,268.53 | 24,319 |
| 2025-11-06 | 5,300.00 | 5,440.00 | 5,300.00 | 5,440.00 | 5,347.17 | 16,766 |
| 2025-11-05 | 5,250.00 | 5,530.00 | 5,200.00 | 5,300.00 | 5,209.56 | 24,386 |
| 2025-11-04 | 5,410.00 | 5,450.00 | 5,320.00 | 5,360.00 | 5,268.53 | 15,664 |
| 2025-11-03 | 5,640.00 | 5,640.00 | 5,400.00 | 5,410.00 | 5,317.68 | 40,309 |
| 2025-10-31 | 5,720.00 | 5,720.00 | 5,380.00 | 5,550.00 | 5,455.29 | 20,912 |
| 2025-10-30 | 5,700.00 | 5,710.00 | 5,520.00 | 5,580.00 | 5,484.78 | 24,076 |
| 2025-10-29 | 5,750.00 | 5,760.00 | 5,690.00 | 5,700.00 | 5,602.73 | 13,712 |
| 2025-10-28 | 5,780.00 | 5,810.00 | 5,660.00 | 5,760.00 | 5,661.71 | 21,912 |
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.