Winix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-25 | 5,830.00 | 5,950.00 | 5,780.00 | 5,910.00 | 5,809.15 | 46,478 |
| 2025-04-24 | 5,850.00 | 5,900.00 | 5,760.00 | 5,760.00 | 5,661.71 | 28,401 |
| 2025-04-23 | 5,790.00 | 5,860.00 | 5,740.00 | 5,850.00 | 5,750.17 | 39,686 |
| 2025-04-22 | 5,770.00 | 5,800.00 | 5,730.00 | 5,790.00 | 5,691.19 | 21,448 |
| 2025-04-21 | 5,770.00 | 5,810.00 | 5,710.00 | 5,810.00 | 5,710.85 | 29,423 |
| 2025-04-18 | 5,750.00 | 5,810.00 | 5,650.00 | 5,770.00 | 5,671.54 | 25,127 |
| 2025-04-17 | 5,640.00 | 5,760.00 | 5,630.00 | 5,750.00 | 5,651.88 | 38,882 |
| 2025-04-16 | 5,600.00 | 5,840.00 | 5,600.00 | 5,620.00 | 5,524.10 | 101,824 |
| 2025-04-15 | 5,660.00 | 5,730.00 | 5,570.00 | 5,640.00 | 5,543.75 | 54,230 |
| 2025-04-14 | 5,620.00 | 5,660.00 | 5,470.00 | 5,660.00 | 5,563.41 | 65,506 |
| 2025-04-11 | 5,380.00 | 5,580.00 | 5,380.00 | 5,560.00 | 5,465.12 | 105,317 |
| 2025-04-10 | 5,320.00 | 5,540.00 | 5,260.00 | 5,540.00 | 5,445.46 | 79,805 |
| 2025-04-09 | 5,480.00 | 5,530.00 | 5,080.00 | 5,100.00 | 5,012.97 | 100,061 |
| 2025-04-08 | 5,460.00 | 5,680.00 | 5,460.00 | 5,640.00 | 5,543.75 | 64,426 |
| 2025-04-07 | 5,480.00 | 5,660.00 | 5,260.00 | 5,400.00 | 5,307.85 | 76,857 |
| 2025-04-04 | 5,500.00 | 5,760.00 | 5,450.00 | 5,630.00 | 5,533.92 | 85,427 |
| 2025-04-03 | 5,600.00 | 5,730.00 | 5,530.00 | 5,650.00 | 5,553.58 | 88,151 |
| 2025-04-02 | 5,870.00 | 5,940.00 | 5,620.00 | 5,710.00 | 5,612.56 | 123,967 |
| 2025-04-01 | 5,880.00 | 6,020.00 | 5,760.00 | 5,930.00 | 5,828.81 | 158,736 |
| 2025-03-31 | 6,350.00 | 6,570.00 | 5,910.00 | 5,910.00 | 5,809.15 | 465,143 |
| 2025-03-28 | 6,730.00 | 7,400.00 | 6,430.00 | 6,500.00 | 6,389.08 | 1,893,033 |
| 2025-03-27 | 6,660.00 | 7,760.00 | 6,640.00 | 6,960.00 | 6,841.23 | 5,736,676 |
| 2025-03-26 | 6,440.00 | 7,590.00 | 6,080.00 | 6,600.00 | 6,487.37 | 6,494,226 |
| 2025-03-25 | 6,070.00 | 6,280.00 | 5,950.00 | 5,950.00 | 5,848.46 | 112,087 |
| 2025-03-24 | 6,080.00 | 6,380.00 | 5,910.00 | 5,940.00 | 5,838.63 | 197,524 |
| 2025-03-21 | 6,100.00 | 6,180.00 | 5,990.00 | 6,060.00 | 5,956.59 | 34,304 |
| 2025-03-20 | 6,050.00 | 6,170.00 | 6,010.00 | 6,150.00 | 6,045.05 | 44,623 |
| 2025-03-19 | 6,180.00 | 6,200.00 | 5,980.00 | 6,030.00 | 5,927.10 | 38,697 |
| 2025-03-18 | 5,950.00 | 6,190.00 | 5,950.00 | 6,170.00 | 6,064.71 | 42,177 |
| 2025-03-17 | 5,990.00 | 6,090.00 | 5,910.00 | 6,000.00 | 5,897.61 | 53,960 |
| 2025-03-14 | 5,860.00 | 5,950.00 | 5,720.00 | 5,910.00 | 5,809.15 | 74,533 |
| 2025-03-13 | 6,650.00 | 6,790.00 | 5,960.00 | 5,960.00 | 5,858.29 | 276,290 |
| 2025-03-12 | 6,400.00 | 6,590.00 | 6,350.00 | 6,510.00 | 6,398.91 | 187,878 |
| 2025-03-11 | 6,190.00 | 6,350.00 | 5,970.00 | 6,340.00 | 6,231.81 | 95,094 |
| 2025-03-10 | 6,050.00 | 6,200.00 | 6,000.00 | 6,200.00 | 6,094.20 | 56,202 |
| 2025-03-07 | 6,010.00 | 6,200.00 | 6,010.00 | 6,050.00 | 5,946.76 | 38,644 |
| 2025-03-06 | 6,060.00 | 6,080.00 | 5,950.00 | 6,010.00 | 5,907.44 | 18,899 |
| 2025-03-05 | 5,920.00 | 6,050.00 | 5,910.00 | 6,050.00 | 5,946.76 | 28,838 |
| 2025-03-04 | 5,790.00 | 5,920.00 | 5,760.00 | 5,920.00 | 5,818.98 | 23,191 |
| 2025-02-28 | 5,970.00 | 5,970.00 | 5,750.00 | 5,810.00 | 5,710.85 | 49,717 |
| 2025-02-27 | 6,040.00 | 6,490.00 | 5,890.00 | 5,970.00 | 5,868.12 | 120,443 |
| 2025-02-26 | 5,890.00 | 6,140.00 | 5,890.00 | 6,040.00 | 5,936.93 | 60,504 |
| 2025-02-25 | 5,940.00 | 5,970.00 | 5,880.00 | 5,930.00 | 5,828.81 | 23,225 |
| 2025-02-24 | 5,970.00 | 5,970.00 | 5,810.00 | 5,940.00 | 5,838.63 | 35,377 |
| 2025-02-21 | 5,650.00 | 5,960.00 | 5,650.00 | 5,930.00 | 5,828.81 | 42,702 |
| 2025-02-20 | 5,750.00 | 5,820.00 | 5,700.00 | 5,750.00 | 5,651.88 | 39,103 |
| 2025-02-19 | 5,890.00 | 5,890.00 | 5,710.00 | 5,800.00 | 5,701.02 | 46,502 |
| 2025-02-18 | 5,880.00 | 5,890.00 | 5,730.00 | 5,840.00 | 5,740.34 | 39,125 |
| 2025-02-17 | 5,830.00 | 5,870.00 | 5,730.00 | 5,840.00 | 5,740.34 | 30,970 |
| 2025-02-14 | 5,860.00 | 5,910.00 | 5,750.00 | 5,840.00 | 5,740.34 | 32,294 |
| 2025-02-13 | 5,810.00 | 5,910.00 | 5,780.00 | 5,800.00 | 5,701.02 | 34,636 |
| 2025-02-12 | 5,940.00 | 5,940.00 | 5,750.00 | 5,870.00 | 5,769.83 | 40,516 |
| 2025-02-11 | 5,960.00 | 6,010.00 | 5,840.00 | 5,930.00 | 5,828.81 | 43,604 |
| 2025-02-10 | 6,000.00 | 6,080.00 | 5,830.00 | 5,960.00 | 5,858.29 | 67,890 |
| 2025-02-07 | 5,890.00 | 6,010.00 | 5,800.00 | 6,000.00 | 5,897.61 | 78,803 |
| 2025-02-06 | 6,110.00 | 6,220.00 | 5,780.00 | 5,930.00 | 5,828.81 | 97,498 |
| 2025-02-05 | 6,150.00 | 6,280.00 | 6,060.00 | 6,110.00 | 6,005.73 | 79,112 |
| 2025-02-04 | 5,810.00 | 6,200.00 | 5,810.00 | 6,150.00 | 6,045.05 | 123,500 |
| 2025-02-03 | 6,210.00 | 6,600.00 | 5,810.00 | 5,840.00 | 5,740.34 | 274,939 |
| 2025-01-31 | 6,200.00 | 6,600.00 | 6,020.00 | 6,300.00 | 6,192.49 | 496,102 |
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.