Winix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-24 | 6,570.00 | 7,280.00 | 6,300.00 | 6,300.00 | 6,192.49 | 1,277,382 |
| 2025-01-23 | 6,530.00 | 7,660.00 | 6,310.00 | 6,740.00 | 6,624.98 | 3,982,390 |
| 2025-01-22 | 6,480.00 | 6,480.00 | 6,100.00 | 6,210.00 | 6,104.03 | 223,839 |
| 2025-01-21 | 6,410.00 | 6,790.00 | 6,190.00 | 6,330.00 | 6,221.98 | 631,712 |
| 2025-01-20 | 7,100.00 | 8,050.00 | 6,380.00 | 6,400.00 | 6,290.79 | 2,317,755 |
| 2025-01-17 | 7,100.00 | 7,190.00 | 7,010.00 | 7,190.00 | 7,067.30 | 176,028 |
| 2025-01-16 | 7,290.00 | 7,330.00 | 7,220.00 | 7,230.00 | 7,106.62 | 146,678 |
| 2025-01-15 | 7,490.00 | 7,490.00 | 7,290.00 | 7,290.00 | 7,165.60 | 332,371 |
| 2025-01-14 | 6,910.00 | 8,840.00 | 6,600.00 | 7,570.00 | 7,440.82 | 11,083,740 |
| 2025-01-13 | 8,000.00 | 8,330.00 | 6,750.00 | 6,910.00 | 6,792.08 | 3,429,975 |
| 2025-01-10 | 4,995.00 | 6,410.00 | 4,995.00 | 6,410.00 | 6,300.61 | 1,780,245 |
| 2025-01-09 | 4,900.00 | 4,950.00 | 4,845.00 | 4,935.00 | 4,850.79 | 13,780 |
| 2025-01-08 | 4,830.00 | 4,910.00 | 4,800.00 | 4,880.00 | 4,796.72 | 10,973 |
| 2025-01-07 | 4,920.00 | 4,920.00 | 4,800.00 | 4,830.00 | 4,747.58 | 22,900 |
| 2025-01-06 | 4,795.00 | 4,940.00 | 4,730.00 | 4,845.00 | 4,762.32 | 61,832 |
| 2025-01-03 | 4,680.00 | 4,775.00 | 4,655.00 | 4,765.00 | 4,683.69 | 18,823 |
| 2025-01-02 | 4,630.00 | 4,685.00 | 4,600.00 | 4,680.00 | 4,600.14 | 7,206 |
| 2024-12-30 | 4,610.00 | 4,630.00 | 4,560.00 | 4,630.00 | 4,550.99 | 9,021 |
| 2024-12-27 | 4,770.00 | 4,790.00 | 4,630.00 | 4,630.00 | 4,550.99 | 18,475 |
| 2024-12-26 | 4,815.00 | 4,890.00 | 4,650.00 | 4,765.00 | 4,388.81 | 21,906 |
| 2024-12-24 | 4,900.00 | 4,920.00 | 4,765.00 | 4,815.00 | 4,434.86 | 11,601 |
| 2024-12-23 | 4,820.00 | 4,890.00 | 4,800.00 | 4,840.00 | 4,457.88 | 5,712 |
| 2024-12-20 | 4,910.00 | 4,910.00 | 4,810.00 | 4,815.00 | 4,434.86 | 8,297 |
| 2024-12-19 | 4,885.00 | 4,900.00 | 4,830.00 | 4,890.00 | 4,503.94 | 2,896 |
| 2024-12-18 | 4,915.00 | 4,930.00 | 4,885.00 | 4,890.00 | 4,503.94 | 7,881 |
| 2024-12-17 | 4,945.00 | 4,995.00 | 4,810.00 | 4,840.00 | 4,457.88 | 16,545 |
| 2024-12-16 | 4,855.00 | 4,945.00 | 4,855.00 | 4,930.00 | 4,540.78 | 14,870 |
| 2024-12-13 | 4,870.00 | 4,900.00 | 4,785.00 | 4,900.00 | 4,513.15 | 5,112 |
| 2024-12-12 | 4,680.00 | 4,850.00 | 4,650.00 | 4,845.00 | 4,462.49 | 13,084 |
| 2024-12-11 | 4,490.00 | 4,620.00 | 4,490.00 | 4,610.00 | 4,246.04 | 28,807 |
| 2024-12-10 | 4,450.00 | 4,540.00 | 4,450.00 | 4,490.00 | 4,135.52 | 28,232 |
| 2024-12-09 | 4,640.00 | 4,725.00 | 4,450.00 | 4,455.00 | 4,103.28 | 37,410 |
| 2024-12-06 | 4,860.00 | 4,865.00 | 4,615.00 | 4,640.00 | 4,273.67 | 29,481 |
| 2024-12-05 | 4,865.00 | 4,960.00 | 4,820.00 | 4,825.00 | 4,444.07 | 18,630 |
| 2024-12-04 | 4,895.00 | 4,960.00 | 4,895.00 | 4,955.00 | 4,563.81 | 15,534 |
| 2024-12-03 | 4,950.00 | 5,070.00 | 4,950.00 | 4,960.00 | 4,568.41 | 7,012 |
| 2024-12-02 | 5,020.00 | 5,100.00 | 4,950.00 | 4,950.00 | 4,559.20 | 33,795 |
| 2024-11-29 | 5,200.00 | 5,200.00 | 5,080.00 | 5,110.00 | 4,706.57 | 6,548 |
| 2024-11-28 | 5,230.00 | 5,240.00 | 5,090.00 | 5,150.00 | 4,743.41 | 10,928 |
| 2024-11-27 | 5,230.00 | 5,230.00 | 5,150.00 | 5,200.00 | 4,789.46 | 5,046 |
| 2024-11-26 | 5,230.00 | 5,230.00 | 5,160.00 | 5,190.00 | 4,780.25 | 7,884 |
| 2024-11-25 | 5,030.00 | 5,190.00 | 5,000.00 | 5,190.00 | 4,780.25 | 16,248 |
| 2024-11-22 | 5,090.00 | 5,130.00 | 5,030.00 | 5,030.00 | 4,632.88 | 13,636 |
| 2024-11-21 | 5,120.00 | 5,120.00 | 5,050.00 | 5,090.00 | 4,688.15 | 4,468 |
| 2024-11-20 | 5,120.00 | 5,180.00 | 5,030.00 | 5,120.00 | 4,715.78 | 13,100 |
| 2024-11-19 | 5,200.00 | 5,210.00 | 5,020.00 | 5,120.00 | 4,715.78 | 10,556 |
| 2024-11-18 | 5,120.00 | 5,250.00 | 5,090.00 | 5,110.00 | 4,706.57 | 19,369 |
| 2024-11-15 | 5,210.00 | 5,230.00 | 5,020.00 | 5,140.00 | 4,734.20 | 25,026 |
| 2024-11-14 | 5,390.00 | 5,440.00 | 5,210.00 | 5,210.00 | 4,798.67 | 15,929 |
| 2024-11-13 | 5,540.00 | 5,590.00 | 5,340.00 | 5,390.00 | 4,964.46 | 11,886 |
| 2024-11-12 | 5,650.00 | 5,700.00 | 5,500.00 | 5,530.00 | 5,093.41 | 18,598 |
| 2024-11-11 | 5,750.00 | 5,790.00 | 5,650.00 | 5,700.00 | 5,249.99 | 8,249 |
| 2024-11-08 | 5,800.00 | 5,840.00 | 5,700.00 | 5,750.00 | 5,296.04 | 9,210 |
| 2024-11-07 | 5,730.00 | 5,800.00 | 5,700.00 | 5,760.00 | 5,305.25 | 8,992 |
| 2024-11-06 | 5,890.00 | 5,890.00 | 5,720.00 | 5,730.00 | 5,277.62 | 5,674 |
| 2024-11-05 | 5,760.00 | 5,880.00 | 5,760.00 | 5,840.00 | 5,378.93 | 4,632 |
| 2024-11-04 | 5,790.00 | 5,940.00 | 5,660.00 | 5,800.00 | 5,342.09 | 8,188 |
| 2024-11-01 | 5,880.00 | 5,880.00 | 5,690.00 | 5,700.00 | 5,249.99 | 5,535 |
| 2024-10-31 | 5,800.00 | 5,870.00 | 5,720.00 | 5,800.00 | 5,342.09 | 5,924 |
| 2024-10-30 | 5,880.00 | 5,910.00 | 5,800.00 | 5,800.00 | 5,342.09 | 11,783 |
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.