Winix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-25 | 6,790.00 | 7,000.00 | 6,650.00 | 6,680.00 | 6,566.01 | 172,764 |
| 2025-07-24 | 6,880.00 | 6,960.00 | 6,700.00 | 6,720.00 | 6,605.32 | 90,221 |
| 2025-07-23 | 6,880.00 | 6,960.00 | 6,830.00 | 6,880.00 | 6,762.59 | 50,588 |
| 2025-07-22 | 7,140.00 | 7,140.00 | 6,840.00 | 6,880.00 | 6,762.59 | 69,895 |
| 2025-07-21 | 7,140.00 | 7,150.00 | 7,050.00 | 7,110.00 | 6,988.67 | 38,378 |
| 2025-07-18 | 7,000.00 | 7,120.00 | 6,990.00 | 7,080.00 | 6,959.18 | 52,724 |
| 2025-07-17 | 7,140.00 | 7,140.00 | 6,960.00 | 6,980.00 | 6,860.89 | 40,787 |
| 2025-07-16 | 7,190.00 | 7,190.00 | 6,970.00 | 7,030.00 | 6,910.03 | 75,196 |
| 2025-07-15 | 7,110.00 | 7,170.00 | 7,010.00 | 7,120.00 | 6,998.50 | 77,536 |
| 2025-07-14 | 7,150.00 | 7,290.00 | 7,020.00 | 7,120.00 | 6,998.50 | 84,884 |
| 2025-07-11 | 7,270.00 | 7,440.00 | 7,200.00 | 7,200.00 | 7,077.13 | 144,062 |
| 2025-07-10 | 7,300.00 | 7,350.00 | 7,150.00 | 7,310.00 | 7,185.26 | 169,502 |
| 2025-07-09 | 7,710.00 | 7,710.00 | 7,290.00 | 7,300.00 | 7,175.43 | 382,866 |
| 2025-07-08 | 7,650.00 | 7,870.00 | 7,580.00 | 7,710.00 | 7,578.43 | 473,140 |
| 2025-07-07 | 8,020.00 | 8,190.00 | 7,620.00 | 7,860.00 | 7,725.87 | 1,014,281 |
| 2025-07-04 | 7,790.00 | 8,130.00 | 7,610.00 | 7,730.00 | 7,598.09 | 865,339 |
| 2025-07-03 | 7,700.00 | 8,660.00 | 7,660.00 | 7,870.00 | 7,735.70 | 4,026,440 |
| 2025-07-02 | 7,180.00 | 8,830.00 | 6,810.00 | 7,750.00 | 7,617.75 | 5,226,720 |
| 2025-07-01 | 6,800.00 | 7,110.00 | 6,770.00 | 7,030.00 | 6,910.03 | 125,335 |
| 2025-06-30 | 6,610.00 | 7,000.00 | 6,610.00 | 6,800.00 | 6,683.96 | 161,163 |
| 2025-06-27 | 6,630.00 | 6,720.00 | 6,600.00 | 6,600.00 | 6,487.37 | 23,513 |
| 2025-06-26 | 6,770.00 | 6,780.00 | 6,500.00 | 6,600.00 | 6,487.37 | 39,339 |
| 2025-06-25 | 6,910.00 | 6,910.00 | 6,440.00 | 6,770.00 | 6,654.47 | 52,327 |
| 2025-06-24 | 6,800.00 | 6,910.00 | 6,220.00 | 6,850.00 | 6,733.11 | 87,380 |
| 2025-06-23 | 7,100.00 | 7,100.00 | 6,730.00 | 6,760.00 | 6,644.64 | 76,790 |
| 2025-06-20 | 7,180.00 | 7,240.00 | 6,960.00 | 7,100.00 | 6,978.84 | 93,093 |
| 2025-06-19 | 6,890.00 | 7,180.00 | 6,720.00 | 7,180.00 | 7,057.47 | 150,481 |
| 2025-06-18 | 6,530.00 | 6,880.00 | 6,530.00 | 6,790.00 | 6,674.13 | 69,823 |
| 2025-06-17 | 6,660.00 | 6,670.00 | 6,530.00 | 6,580.00 | 6,467.71 | 29,838 |
| 2025-06-16 | 6,750.00 | 6,790.00 | 6,540.00 | 6,640.00 | 6,526.69 | 69,539 |
| 2025-06-13 | 6,880.00 | 6,880.00 | 6,620.00 | 6,750.00 | 6,634.81 | 52,531 |
| 2025-06-12 | 6,820.00 | 6,890.00 | 6,770.00 | 6,820.00 | 6,703.62 | 42,517 |
| 2025-06-11 | 6,650.00 | 6,810.00 | 6,650.00 | 6,810.00 | 6,693.79 | 52,090 |
| 2025-06-10 | 6,810.00 | 6,810.00 | 6,630.00 | 6,680.00 | 6,566.01 | 38,576 |
| 2025-06-09 | 6,660.00 | 6,810.00 | 6,570.00 | 6,760.00 | 6,644.64 | 74,226 |
| 2025-06-05 | 6,520.00 | 6,680.00 | 6,510.00 | 6,660.00 | 6,546.35 | 47,474 |
| 2025-06-04 | 6,390.00 | 6,570.00 | 6,390.00 | 6,510.00 | 6,398.91 | 45,422 |
| 2025-06-02 | 6,440.00 | 6,440.00 | 6,370.00 | 6,370.00 | 6,261.30 | 21,426 |
| 2025-05-30 | 6,320.00 | 6,650.00 | 6,270.00 | 6,430.00 | 6,320.27 | 60,152 |
| 2025-05-29 | 6,280.00 | 6,320.00 | 6,180.00 | 6,290.00 | 6,182.66 | 29,732 |
| 2025-05-28 | 6,240.00 | 6,240.00 | 6,110.00 | 6,180.00 | 6,074.54 | 25,189 |
| 2025-05-27 | 6,270.00 | 6,270.00 | 6,150.00 | 6,220.00 | 6,113.86 | 33,713 |
| 2025-05-26 | 6,080.00 | 6,310.00 | 6,050.00 | 6,250.00 | 6,143.34 | 75,319 |
| 2025-05-23 | 6,070.00 | 6,130.00 | 5,930.00 | 6,040.00 | 5,936.93 | 42,715 |
| 2025-05-22 | 6,200.00 | 6,200.00 | 6,000.00 | 6,000.00 | 5,897.61 | 62,863 |
| 2025-05-21 | 6,070.00 | 6,320.00 | 6,070.00 | 6,190.00 | 6,084.37 | 64,275 |
| 2025-05-20 | 6,130.00 | 6,160.00 | 6,010.00 | 6,070.00 | 5,966.42 | 25,889 |
| 2025-05-19 | 6,070.00 | 6,090.00 | 5,930.00 | 6,050.00 | 5,946.76 | 19,402 |
| 2025-05-16 | 6,100.00 | 6,140.00 | 6,000.00 | 6,060.00 | 5,956.59 | 27,198 |
| 2025-05-15 | 6,190.00 | 6,230.00 | 6,030.00 | 6,150.00 | 6,045.05 | 44,348 |
| 2025-05-14 | 6,020.00 | 6,190.00 | 6,020.00 | 6,190.00 | 6,084.37 | 38,591 |
| 2025-05-13 | 6,100.00 | 6,100.00 | 5,960.00 | 6,020.00 | 5,917.27 | 18,403 |
| 2025-05-12 | 5,960.00 | 6,090.00 | 5,710.00 | 6,050.00 | 5,946.76 | 47,352 |
| 2025-05-09 | 5,960.00 | 5,980.00 | 5,890.00 | 5,960.00 | 5,858.29 | 15,746 |
| 2025-05-08 | 5,960.00 | 5,970.00 | 5,860.00 | 5,960.00 | 5,858.29 | 28,663 |
| 2025-05-07 | 5,960.00 | 5,960.00 | 5,790.00 | 5,950.00 | 5,848.46 | 30,018 |
| 2025-05-02 | 5,870.00 | 5,930.00 | 5,770.00 | 5,880.00 | 5,779.66 | 27,356 |
| 2025-04-30 | 5,900.00 | 5,980.00 | 5,750.00 | 5,870.00 | 5,769.83 | 21,249 |
| 2025-04-29 | 5,810.00 | 5,950.00 | 5,810.00 | 5,900.00 | 5,799.32 | 23,498 |
| 2025-04-28 | 6,010.00 | 6,010.00 | 5,810.00 | 5,920.00 | 5,818.98 | 38,664 |
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.