Winix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-29 | 5,870.00 | 5,910.00 | 5,770.00 | 5,870.00 | 5,406.57 | 6,483 |
| 2024-10-28 | 5,800.00 | 5,880.00 | 5,740.00 | 5,870.00 | 5,406.57 | 8,698 |
| 2024-10-25 | 6,150.00 | 6,150.00 | 5,680.00 | 5,680.00 | 5,231.57 | 26,487 |
| 2024-10-24 | 6,190.00 | 6,190.00 | 6,050.00 | 6,070.00 | 5,590.78 | 3,878 |
| 2024-10-23 | 6,200.00 | 6,210.00 | 6,090.00 | 6,150.00 | 5,664.46 | 2,759 |
| 2024-10-22 | 6,120.00 | 6,260.00 | 6,100.00 | 6,140.00 | 5,655.25 | 6,150 |
| 2024-10-21 | 6,370.00 | 6,400.00 | 6,180.00 | 6,190.00 | 5,701.30 | 8,650 |
| 2024-10-18 | 6,480.00 | 6,480.00 | 6,230.00 | 6,380.00 | 5,876.30 | 9,236 |
| 2024-10-17 | 6,600.00 | 6,630.00 | 6,380.00 | 6,400.00 | 5,894.72 | 13,629 |
| 2024-10-16 | 6,410.00 | 6,520.00 | 6,380.00 | 6,500.00 | 5,986.83 | 12,145 |
| 2024-10-15 | 6,260.00 | 6,450.00 | 6,260.00 | 6,400.00 | 5,894.72 | 9,008 |
| 2024-10-14 | 6,240.00 | 6,670.00 | 6,230.00 | 6,270.00 | 5,774.99 | 20,857 |
| 2024-10-11 | 6,250.00 | 6,290.00 | 6,200.00 | 6,240.00 | 5,747.35 | 3,931 |
| 2024-10-10 | 6,320.00 | 6,410.00 | 6,230.00 | 6,250.00 | 5,756.57 | 5,856 |
| 2024-10-08 | 6,250.00 | 6,510.00 | 6,240.00 | 6,320.00 | 5,821.04 | 11,337 |
| 2024-10-07 | 6,170.00 | 6,300.00 | 6,120.00 | 6,250.00 | 5,756.57 | 8,891 |
| 2024-10-04 | 6,300.00 | 6,300.00 | 6,180.00 | 6,250.00 | 5,756.57 | 4,655 |
| 2024-10-02 | 6,300.00 | 6,350.00 | 6,160.00 | 6,300.00 | 5,802.62 | 5,806 |
| 2024-09-30 | 6,370.00 | 6,370.00 | 6,210.00 | 6,300.00 | 5,802.62 | 4,899 |
| 2024-09-27 | 6,240.00 | 6,370.00 | 6,190.00 | 6,370.00 | 5,867.09 | 8,795 |
| 2024-09-26 | 6,190.00 | 6,250.00 | 6,130.00 | 6,240.00 | 5,747.35 | 8,052 |
| 2024-09-25 | 6,110.00 | 6,200.00 | 6,110.00 | 6,170.00 | 5,682.88 | 8,119 |
| 2024-09-24 | 6,050.00 | 6,150.00 | 6,030.00 | 6,110.00 | 5,627.62 | 5,160 |
| 2024-09-23 | 6,040.00 | 6,110.00 | 6,020.00 | 6,100.00 | 5,618.41 | 7,257 |
| 2024-09-20 | 6,200.00 | 6,200.00 | 5,930.00 | 6,100.00 | 5,618.41 | 10,482 |
| 2024-09-19 | 6,010.00 | 6,080.00 | 5,880.00 | 6,010.00 | 5,535.51 | 8,489 |
| 2024-09-13 | 6,000.00 | 6,040.00 | 5,650.00 | 5,980.00 | 5,507.88 | 13,307 |
| 2024-09-12 | 5,920.00 | 5,980.00 | 5,850.00 | 5,980.00 | 5,507.88 | 11,661 |
| 2024-09-11 | 5,910.00 | 5,980.00 | 5,800.00 | 5,830.00 | 5,369.72 | 12,511 |
| 2024-09-10 | 6,070.00 | 6,110.00 | 5,910.00 | 5,910.00 | 5,443.41 | 11,264 |
| 2024-09-09 | 5,890.00 | 6,170.00 | 5,890.00 | 6,070.00 | 5,590.78 | 22,577 |
| 2024-09-06 | 6,110.00 | 6,430.00 | 6,110.00 | 6,170.00 | 5,682.88 | 20,312 |
| 2024-09-05 | 6,480.00 | 6,560.00 | 6,270.00 | 6,300.00 | 5,802.62 | 9,806 |
| 2024-09-04 | 6,600.00 | 6,600.00 | 6,350.00 | 6,400.00 | 5,894.72 | 16,311 |
| 2024-09-03 | 6,680.00 | 6,770.00 | 6,500.00 | 6,640.00 | 6,115.78 | 16,413 |
| 2024-09-02 | 6,790.00 | 6,840.00 | 6,660.00 | 6,680.00 | 6,152.62 | 5,317 |
| 2024-08-30 | 6,710.00 | 6,800.00 | 6,660.00 | 6,780.00 | 6,244.72 | 6,712 |
| 2024-08-29 | 6,800.00 | 6,800.00 | 6,680.00 | 6,700.00 | 6,171.04 | 7,806 |
| 2024-08-28 | 6,750.00 | 6,860.00 | 6,620.00 | 6,840.00 | 6,299.99 | 8,164 |
| 2024-08-27 | 6,850.00 | 6,990.00 | 6,610.00 | 6,810.00 | 6,272.35 | 9,406 |
| 2024-08-26 | 6,950.00 | 7,090.00 | 6,850.00 | 6,850.00 | 6,309.20 | 8,770 |
| 2024-08-23 | 7,020.00 | 7,110.00 | 6,850.00 | 6,890.00 | 6,346.04 | 20,429 |
| 2024-08-22 | 7,130.00 | 7,270.00 | 7,030.00 | 7,090.00 | 6,530.25 | 17,417 |
| 2024-08-21 | 6,990.00 | 7,090.00 | 6,940.00 | 7,040.00 | 6,484.20 | 10,733 |
| 2024-08-20 | 6,800.00 | 7,010.00 | 6,800.00 | 6,990.00 | 6,438.14 | 12,102 |
| 2024-08-19 | 6,740.00 | 7,050.00 | 6,690.00 | 6,830.00 | 6,290.77 | 31,571 |
| 2024-08-16 | 6,770.00 | 6,780.00 | 6,670.00 | 6,740.00 | 6,207.88 | 13,830 |
| 2024-08-14 | 6,780.00 | 6,810.00 | 6,610.00 | 6,740.00 | 6,207.88 | 25,359 |
| 2024-08-12 | 6,750.00 | 6,830.00 | 6,740.00 | 6,830.00 | 6,290.77 | 10,370 |
| 2024-08-09 | 6,720.00 | 6,810.00 | 6,710.00 | 6,750.00 | 6,217.09 | 10,520 |
| 2024-08-08 | 6,680.00 | 6,740.00 | 6,580.00 | 6,670.00 | 6,143.41 | 14,055 |
| 2024-08-07 | 6,480.00 | 6,800.00 | 6,480.00 | 6,670.00 | 6,143.41 | 24,002 |
| 2024-08-06 | 6,350.00 | 6,750.00 | 6,350.00 | 6,590.00 | 6,069.72 | 35,199 |
| 2024-08-05 | 7,100.00 | 7,100.00 | 6,220.00 | 6,350.00 | 5,848.67 | 56,670 |
| 2024-08-02 | 7,400.00 | 7,400.00 | 7,050.00 | 7,120.00 | 6,557.88 | 26,449 |
| 2024-08-01 | 7,200.00 | 7,480.00 | 7,200.00 | 7,450.00 | 6,861.83 | 28,743 |
| 2024-07-31 | 7,170.00 | 7,220.00 | 7,000.00 | 7,200.00 | 6,631.56 | 30,836 |
| 2024-07-30 | 7,550.00 | 7,630.00 | 6,900.00 | 7,080.00 | 6,521.04 | 104,750 |
| 2024-07-29 | 7,660.00 | 7,670.00 | 7,540.00 | 7,620.00 | 7,018.40 | 25,128 |
| 2024-07-26 | 7,750.00 | 7,900.00 | 7,650.00 | 7,650.00 | 7,046.04 | 22,361 |
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.