Winix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-27 | 5,900.00 | 5,920.00 | 5,780.00 | 5,780.00 | 5,681.37 | 28,290 |
| 2025-10-24 | 5,710.00 | 5,890.00 | 5,695.00 | 5,890.00 | 5,789.49 | 22,702 |
| 2025-10-23 | 5,850.00 | 5,860.00 | 5,700.00 | 5,700.00 | 5,602.73 | 12,581 |
| 2025-10-22 | 5,620.00 | 5,870.00 | 5,560.00 | 5,850.00 | 5,750.17 | 36,712 |
| 2025-10-21 | 5,710.00 | 5,730.00 | 5,620.00 | 5,620.00 | 5,524.10 | 16,918 |
| 2025-10-20 | 5,640.00 | 5,760.00 | 5,490.00 | 5,710.00 | 5,612.56 | 24,831 |
| 2025-10-17 | 5,750.00 | 5,750.00 | 5,530.00 | 5,580.00 | 5,484.78 | 29,886 |
| 2025-10-16 | 5,780.00 | 5,830.00 | 5,650.00 | 5,650.00 | 5,553.58 | 35,825 |
| 2025-10-15 | 5,530.00 | 5,800.00 | 5,510.00 | 5,780.00 | 5,681.37 | 35,617 |
| 2025-10-14 | 5,450.00 | 5,560.00 | 5,350.00 | 5,530.00 | 5,435.63 | 38,693 |
| 2025-10-13 | 5,330.00 | 5,460.00 | 5,300.00 | 5,450.00 | 5,357.00 | 21,604 |
| 2025-10-10 | 5,590.00 | 5,590.00 | 5,360.00 | 5,370.00 | 5,278.36 | 53,730 |
| 2025-10-02 | 5,410.00 | 5,590.00 | 5,410.00 | 5,590.00 | 5,494.61 | 30,045 |
| 2025-10-01 | 5,400.00 | 5,480.00 | 5,400.00 | 5,470.00 | 5,376.66 | 7,965 |
| 2025-09-30 | 5,480.00 | 5,480.00 | 5,370.00 | 5,390.00 | 5,298.02 | 17,900 |
| 2025-09-29 | 5,560.00 | 5,590.00 | 5,400.00 | 5,400.00 | 5,307.85 | 24,408 |
| 2025-09-26 | 5,610.00 | 5,700.00 | 5,500.00 | 5,560.00 | 5,465.12 | 33,547 |
| 2025-09-25 | 5,650.00 | 5,650.00 | 5,580.00 | 5,590.00 | 5,494.61 | 21,270 |
| 2025-09-24 | 5,710.00 | 5,710.00 | 5,610.00 | 5,650.00 | 5,553.58 | 30,974 |
| 2025-09-23 | 5,760.00 | 5,860.00 | 5,700.00 | 5,710.00 | 5,612.56 | 24,960 |
| 2025-09-22 | 5,910.00 | 5,910.00 | 5,770.00 | 5,800.00 | 5,701.02 | 36,097 |
| 2025-09-19 | 5,950.00 | 5,960.00 | 5,860.00 | 5,910.00 | 5,809.15 | 18,593 |
| 2025-09-18 | 5,740.00 | 6,190.00 | 5,740.00 | 5,950.00 | 5,848.46 | 153,880 |
| 2025-09-17 | 5,800.00 | 5,800.00 | 5,700.00 | 5,730.00 | 5,632.22 | 14,016 |
| 2025-09-16 | 5,890.00 | 5,890.00 | 5,790.00 | 5,790.00 | 5,691.19 | 15,551 |
| 2025-09-15 | 5,920.00 | 5,920.00 | 5,780.00 | 5,890.00 | 5,789.49 | 15,802 |
| 2025-09-12 | 5,900.00 | 5,940.00 | 5,820.00 | 5,880.00 | 5,779.66 | 26,104 |
| 2025-09-11 | 5,860.00 | 5,960.00 | 5,820.00 | 5,900.00 | 5,799.32 | 17,853 |
| 2025-09-10 | 5,920.00 | 5,950.00 | 5,670.00 | 5,910.00 | 5,809.15 | 35,153 |
| 2025-09-09 | 5,910.00 | 5,970.00 | 5,900.00 | 5,910.00 | 5,809.15 | 19,387 |
| 2025-09-08 | 6,150.00 | 6,160.00 | 5,860.00 | 5,900.00 | 5,799.32 | 19,728 |
| 2025-09-05 | 5,800.00 | 6,080.00 | 5,790.00 | 5,880.00 | 5,779.66 | 32,275 |
| 2025-09-04 | 5,800.00 | 5,850.00 | 5,750.00 | 5,790.00 | 5,691.19 | 14,890 |
| 2025-09-03 | 5,680.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,602.73 | 8,705 |
| 2025-09-02 | 5,650.00 | 5,820.00 | 5,650.00 | 5,670.00 | 5,573.24 | 15,801 |
| 2025-09-01 | 5,840.00 | 5,870.00 | 5,690.00 | 5,690.00 | 5,592.90 | 45,599 |
| 2025-08-29 | 5,880.00 | 5,950.00 | 5,830.00 | 5,850.00 | 5,750.17 | 14,256 |
| 2025-08-28 | 6,040.00 | 6,040.00 | 5,820.00 | 5,920.00 | 5,818.98 | 43,241 |
| 2025-08-27 | 6,030.00 | 6,030.00 | 5,850.00 | 5,930.00 | 5,828.81 | 13,400 |
| 2025-08-26 | 6,080.00 | 6,080.00 | 5,900.00 | 5,930.00 | 5,828.81 | 33,035 |
| 2025-08-25 | 6,080.00 | 6,220.00 | 6,020.00 | 6,050.00 | 5,946.76 | 23,877 |
| 2025-08-22 | 6,180.00 | 6,250.00 | 6,050.00 | 6,120.00 | 6,015.56 | 53,677 |
| 2025-08-21 | 6,340.00 | 6,360.00 | 6,260.00 | 6,260.00 | 6,153.17 | 18,811 |
| 2025-08-20 | 6,430.00 | 6,430.00 | 6,220.00 | 6,340.00 | 6,231.81 | 37,559 |
| 2025-08-19 | 6,390.00 | 6,450.00 | 6,280.00 | 6,360.00 | 6,251.47 | 25,947 |
| 2025-08-18 | 6,720.00 | 6,720.00 | 6,460.00 | 6,460.00 | 6,349.76 | 17,658 |
| 2025-08-14 | 6,530.00 | 6,720.00 | 6,450.00 | 6,600.00 | 6,487.37 | 8,993 |
| 2025-08-13 | 6,550.00 | 6,650.00 | 6,550.00 | 6,560.00 | 6,448.05 | 31,820 |
| 2025-08-12 | 6,510.00 | 6,670.00 | 6,500.00 | 6,550.00 | 6,438.23 | 37,230 |
| 2025-08-11 | 6,530.00 | 6,580.00 | 6,440.00 | 6,560.00 | 6,448.05 | 25,618 |
| 2025-08-08 | 6,430.00 | 6,650.00 | 6,420.00 | 6,590.00 | 6,477.54 | 32,637 |
| 2025-08-07 | 6,490.00 | 6,620.00 | 6,450.00 | 6,540.00 | 6,428.40 | 19,600 |
| 2025-08-06 | 6,410.00 | 6,580.00 | 6,390.00 | 6,540.00 | 6,428.40 | 35,171 |
| 2025-08-05 | 6,340.00 | 6,480.00 | 6,340.00 | 6,410.00 | 6,300.61 | 17,172 |
| 2025-08-04 | 6,210.00 | 6,400.00 | 6,130.00 | 6,340.00 | 6,231.81 | 26,016 |
| 2025-08-01 | 6,440.00 | 6,440.00 | 6,150.00 | 6,210.00 | 6,104.03 | 45,200 |
| 2025-07-31 | 6,380.00 | 6,480.00 | 6,300.00 | 6,430.00 | 6,320.27 | 39,833 |
| 2025-07-30 | 6,430.00 | 6,560.00 | 6,370.00 | 6,380.00 | 6,271.13 | 59,261 |
| 2025-07-29 | 6,700.00 | 6,720.00 | 6,420.00 | 6,500.00 | 6,389.08 | 74,496 |
| 2025-07-28 | 6,690.00 | 6,840.00 | 6,690.00 | 6,700.00 | 6,585.67 | 39,012 |
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.