Winpac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 3,100.00 | 3,200.00 | 3,045.00 | 3,130.00 | 3,130.00 | 490,687 |
| 2026-10-15 | 2,950.00 | 3,160.00 | 2,900.00 | 3,050.00 | 3,050.00 | 576,416 |
| 2026-10-14 | 3,300.00 | 3,410.00 | 3,155.00 | 3,195.00 | 3,195.00 | 409,915 |
| 2026-10-13 | 3,105.00 | 3,395.00 | 3,080.00 | 3,355.00 | 3,355.00 | 704,315 |
| 2026-10-12 | 3,520.00 | 3,660.00 | 3,250.00 | 3,295.00 | 3,295.00 | 840,852 |
| 2026-10-08 | 3,560.00 | 3,850.00 | 3,545.00 | 3,640.00 | 3,640.00 | 1,277,883 |
| 2026-10-07 | 3,890.00 | 3,890.00 | 3,560.00 | 3,560.00 | 3,560.00 | 954,676 |
| 2026-10-06 | 4,030.00 | 4,045.00 | 3,760.00 | 3,910.00 | 3,910.00 | 2,071,704 |
| 2026-10-02 | 3,865.00 | 4,535.00 | 3,835.00 | 4,065.00 | 4,065.00 | 8,145,007 |
| 2026-10-01 | 3,035.00 | 3,940.00 | 2,870.00 | 3,825.00 | 3,825.00 | 10,096,771 |
| 2026-09-30 | 3,035.00 | 3,035.00 | 2,970.00 | 3,035.00 | 3,035.00 | 1,098,717 |
| 2026-09-29 | 2,330.00 | 2,440.00 | 2,315.00 | 2,335.00 | 2,335.00 | 619,917 |
| 2026-09-28 | 2,450.00 | 2,500.00 | 2,280.00 | 2,350.00 | 2,350.00 | 95,043 |
| 2026-09-23 | 2,555.00 | 2,600.00 | 2,370.00 | 2,430.00 | 2,430.00 | 154,796 |
| 2026-09-22 | 2,530.00 | 2,620.00 | 2,445.00 | 2,470.00 | 2,470.00 | 233,014 |
| 2026-09-21 | 2,220.00 | 2,600.00 | 2,185.00 | 2,500.00 | 2,500.00 | 548,373 |
| 2026-09-18 | 2,190.00 | 2,275.00 | 2,095.00 | 2,210.00 | 2,210.00 | 203,402 |
| 2026-09-17 | 2,060.00 | 2,185.00 | 2,060.00 | 2,130.00 | 2,130.00 | 78,052 |
| 2026-09-16 | 2,075.00 | 2,120.00 | 2,000.00 | 2,075.00 | 2,075.00 | 24,472 |
| 2026-09-15 | 2,070.00 | 2,115.00 | 2,005.00 | 2,050.00 | 2,050.00 | 42,878 |
| 2026-09-14 | 2,045.00 | 2,070.00 | 1,991.00 | 2,065.00 | 2,065.00 | 39,605 |
| 2026-09-11 | 2,085.00 | 2,085.00 | 2,000.00 | 2,055.00 | 2,055.00 | 56,946 |
| 2026-09-10 | 2,100.00 | 2,100.00 | 1,995.00 | 2,050.00 | 2,050.00 | 45,878 |
| 2026-09-09 | 1,953.00 | 2,080.00 | 1,952.00 | 2,075.00 | 2,075.00 | 76,514 |
| 2026-09-08 | 1,930.00 | 1,980.00 | 1,930.00 | 1,951.00 | 1,951.00 | 36,395 |
| 2026-09-07 | 1,935.00 | 1,960.00 | 1,921.00 | 1,938.00 | 1,938.00 | 28,886 |
| 2026-09-04 | 1,927.00 | 1,947.00 | 1,905.00 | 1,920.00 | 1,920.00 | 30,973 |
| 2026-09-03 | 1,937.00 | 1,941.00 | 1,887.00 | 1,928.00 | 1,928.00 | 40,613 |
| 2026-09-02 | 1,991.00 | 1,991.00 | 1,911.00 | 1,934.00 | 1,934.00 | 46,830 |
| 2026-09-01 | 2,015.00 | 2,015.00 | 1,951.00 | 1,991.00 | 1,991.00 | 27,980 |
| 2026-08-31 | 2,050.00 | 2,065.00 | 1,944.00 | 2,015.00 | 2,015.00 | 35,385 |
| 2026-08-28 | 2,045.00 | 2,070.00 | 2,000.00 | 2,045.00 | 2,045.00 | 32,607 |
| 2026-08-27 | 2,055.00 | 2,080.00 | 2,005.00 | 2,060.00 | 2,060.00 | 32,165 |
| 2026-08-26 | 2,070.00 | 2,075.00 | 1,995.00 | 2,045.00 | 2,045.00 | 40,286 |
| 2026-08-25 | 1,938.00 | 2,030.00 | 1,856.00 | 2,025.00 | 2,025.00 | 66,053 |
| 2026-08-24 | 1,952.00 | 1,983.00 | 1,904.00 | 1,954.00 | 1,954.00 | 78,991 |
| 2026-08-21 | 2,120.00 | 2,120.00 | 1,943.00 | 1,952.00 | 1,952.00 | 127,522 |
| 2026-08-20 | 2,140.00 | 2,160.00 | 2,040.00 | 2,130.00 | 2,130.00 | 210,413 |
| 2026-08-19 | 2,130.00 | 2,165.00 | 2,065.00 | 2,140.00 | 2,140.00 | 127,339 |
| 2026-08-18 | 2,210.00 | 2,310.00 | 2,175.00 | 2,180.00 | 2,180.00 | 261,360 |
| 2026-08-14 | 2,410.00 | 2,485.00 | 2,200.00 | 2,265.00 | 2,265.00 | 731,978 |
| 2026-08-13 | 1,885.00 | 2,410.00 | 1,839.00 | 2,410.00 | 2,410.00 | 1,950,954 |
| 2026-08-12 | 1,800.00 | 1,869.00 | 1,788.00 | 1,855.00 | 1,855.00 | 48,908 |
| 2026-08-11 | 1,767.00 | 1,825.00 | 1,690.00 | 1,788.00 | 1,788.00 | 76,252 |
| 2026-08-10 | 1,695.00 | 1,780.00 | 1,695.00 | 1,767.00 | 1,767.00 | 58,851 |
| 2026-08-07 | 1,705.00 | 1,753.00 | 1,686.00 | 1,689.00 | 1,689.00 | 47,855 |
| 2026-08-06 | 1,728.00 | 1,759.00 | 1,651.00 | 1,707.00 | 1,707.00 | 43,147 |
| 2026-08-05 | 1,661.00 | 1,740.00 | 1,661.00 | 1,729.00 | 1,729.00 | 47,422 |
| 2026-08-04 | 1,472.00 | 1,700.00 | 1,472.00 | 1,661.00 | 1,661.00 | 91,260 |
| 2026-08-03 | 1,500.00 | 1,527.00 | 1,455.00 | 1,518.00 | 1,518.00 | 116,026 |
| 2026-07-31 | 1,440.00 | 1,544.00 | 1,429.00 | 1,500.00 | 1,500.00 | 198,167 |
| 2026-07-30 | 1,488.00 | 1,488.00 | 1,344.00 | 1,385.00 | 1,385.00 | 181,753 |
| 2026-07-29 | 1,685.00 | 1,716.00 | 1,324.00 | 1,425.00 | 1,425.00 | 137,395 |
| 2026-07-28 | 1,801.00 | 1,801.00 | 1,676.00 | 1,685.00 | 1,685.00 | 56,435 |
| 2026-07-27 | 1,769.00 | 1,908.00 | 1,769.00 | 1,801.00 | 1,801.00 | 24,934 |
| 2026-07-24 | 1,833.00 | 1,834.00 | 1,729.00 | 1,769.00 | 1,769.00 | 82,662 |
| 2026-07-23 | 1,866.00 | 1,878.00 | 1,810.00 | 1,833.00 | 1,833.00 | 65,070 |
| 2026-07-22 | 1,867.00 | 1,950.00 | 1,811.00 | 1,866.00 | 1,866.00 | 113,078 |
| 2026-07-21 | 1,839.00 | 1,876.00 | 1,778.00 | 1,865.00 | 1,865.00 | 42,132 |
| 2026-07-20 | 1,980.00 | 1,980.00 | 1,806.00 | 1,839.00 | 1,839.00 | 65,875 |
Page 1 of 1 · 60 trading days
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.