Winpac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-07-03 | 1,680.00 | 1,740.00 | 1,596.00 | 1,625.00 | 8,125.00 | 771,341 |
| 2024-07-02 | 1,740.00 | 1,752.00 | 1,650.00 | 1,680.00 | 8,400.00 | 1,036,348 |
| 2024-07-01 | 1,685.00 | 1,810.00 | 1,636.00 | 1,767.00 | 8,835.00 | 2,904,624 |
| 2024-06-28 | 1,481.00 | 1,699.00 | 1,451.00 | 1,654.00 | 8,270.00 | 3,496,854 |
| 2024-06-27 | 1,510.00 | 1,525.00 | 1,470.00 | 1,482.00 | 7,410.00 | 675,656 |
| 2024-06-26 | 1,561.00 | 1,585.00 | 1,502.00 | 1,519.00 | 7,595.00 | 861,800 |
| 2024-06-25 | 1,521.00 | 1,620.00 | 1,489.00 | 1,541.00 | 7,705.00 | 1,338,528 |
| 2024-06-24 | 1,493.00 | 1,550.00 | 1,461.00 | 1,535.00 | 7,675.00 | 1,118,574 |
| 2024-06-21 | 1,441.00 | 1,579.00 | 1,430.00 | 1,493.00 | 7,465.00 | 2,692,076 |
| 2024-06-20 | 1,486.00 | 1,542.00 | 1,440.00 | 1,456.00 | 7,280.00 | 1,545,537 |
| 2024-06-19 | 1,400.00 | 1,559.00 | 1,363.00 | 1,499.00 | 7,495.00 | 6,065,234 |
| 2024-06-18 | 1,178.00 | 1,368.00 | 1,167.00 | 1,320.00 | 6,600.00 | 4,263,178 |
| 2024-06-17 | 1,155.00 | 1,172.00 | 1,136.00 | 1,166.00 | 5,830.00 | 443,005 |
| 2024-06-14 | 1,148.00 | 1,153.00 | 1,111.00 | 1,148.00 | 5,740.00 | 445,165 |
| 2024-06-13 | 1,146.00 | 1,173.00 | 1,123.00 | 1,147.00 | 5,735.00 | 572,262 |
| 2024-06-12 | 1,157.00 | 1,157.00 | 1,137.00 | 1,151.00 | 5,755.00 | 362,781 |
| 2024-06-11 | 1,155.00 | 1,177.00 | 1,121.00 | 1,159.00 | 5,795.00 | 632,561 |
| 2024-06-10 | 1,079.00 | 1,178.00 | 1,068.00 | 1,156.00 | 5,780.00 | 1,510,812 |
| 2024-06-07 | 1,087.00 | 1,099.00 | 1,050.00 | 1,060.00 | 5,300.00 | 764,961 |
| 2024-06-05 | 1,174.00 | 1,189.00 | 1,080.00 | 1,089.00 | 5,445.00 | 2,219,364 |
| 2024-06-04 | 991.00 | 1,090.00 | 960.00 | 1,068.00 | 5,340.00 | 1,445,637 |
| 2024-06-03 | 1,013.00 | 1,013.00 | 980.00 | 991.00 | 4,955.00 | 397,082 |
| 2024-05-31 | 1,080.00 | 1,080.00 | 990.00 | 1,013.00 | 5,065.00 | 840,510 |
| 2024-05-30 | 1,049.00 | 1,089.00 | 1,020.00 | 1,079.00 | 5,395.00 | 513,811 |
| 2024-05-29 | 1,014.00 | 1,092.00 | 1,010.00 | 1,049.00 | 5,245.00 | 966,202 |
| 2024-05-28 | 1,080.00 | 1,080.00 | 1,045.00 | 1,064.00 | 5,320.00 | 149,756 |
| 2024-05-27 | 1,017.00 | 1,081.00 | 1,005.00 | 1,081.00 | 5,405.00 | 245,463 |
| 2024-05-24 | 1,030.00 | 1,030.00 | 1,003.00 | 1,005.00 | 5,025.00 | 146,446 |
| 2024-05-23 | 1,040.00 | 1,116.00 | 1,007.00 | 1,030.00 | 5,150.00 | 613,403 |
| 2024-05-22 | 1,046.00 | 1,056.00 | 1,007.00 | 1,014.00 | 5,070.00 | 153,476 |
| 2024-05-21 | 1,063.00 | 1,063.00 | 1,043.00 | 1,046.00 | 5,230.00 | 74,822 |
| 2024-05-20 | 1,075.00 | 1,083.00 | 1,043.00 | 1,057.00 | 5,285.00 | 104,454 |
| 2024-05-17 | 1,089.00 | 1,094.00 | 1,043.00 | 1,043.00 | 5,215.00 | 130,035 |
| 2024-05-16 | 1,144.00 | 1,155.00 | 1,087.00 | 1,094.00 | 5,470.00 | 287,225 |
| 2024-05-14 | 1,162.00 | 1,175.00 | 1,140.00 | 1,146.00 | 5,730.00 | 86,812 |
| 2024-05-13 | 1,155.00 | 1,181.00 | 1,155.00 | 1,161.00 | 5,805.00 | 113,125 |
| 2024-05-10 | 1,185.00 | 1,189.00 | 1,148.00 | 1,152.00 | 5,760.00 | 109,723 |
| 2024-05-09 | 1,182.00 | 1,185.00 | 1,140.00 | 1,151.00 | 5,755.00 | 133,679 |
| 2024-05-08 | 1,145.00 | 1,242.00 | 1,145.00 | 1,190.00 | 5,950.00 | 322,281 |
| 2024-05-07 | 1,145.00 | 1,157.00 | 1,133.00 | 1,145.00 | 5,725.00 | 160,702 |
| 2024-05-03 | 1,175.00 | 1,189.00 | 1,132.00 | 1,147.00 | 5,735.00 | 210,408 |
| 2024-05-02 | 1,196.00 | 1,196.00 | 1,157.00 | 1,157.00 | 5,785.00 | 182,557 |
| 2024-04-30 | 1,236.00 | 1,242.00 | 1,185.00 | 1,212.00 | 6,060.00 | 171,645 |
| 2024-04-29 | 1,229.00 | 1,250.00 | 1,214.00 | 1,226.00 | 6,130.00 | 375,033 |
| 2024-04-26 | 1,206.00 | 1,225.00 | 1,162.00 | 1,180.00 | 5,900.00 | 154,372 |
| 2024-04-25 | 1,231.00 | 1,263.00 | 1,159.00 | 1,205.00 | 6,025.00 | 134,827 |
| 2024-04-24 | 1,230.00 | 1,239.00 | 1,202.00 | 1,232.00 | 6,160.00 | 152,593 |
| 2024-04-23 | 1,260.00 | 1,278.00 | 1,200.00 | 1,222.00 | 6,110.00 | 129,017 |
| 2024-04-22 | 1,326.00 | 1,326.00 | 1,236.00 | 1,249.00 | 6,245.00 | 207,344 |
| 2024-04-19 | 1,376.00 | 1,376.00 | 1,259.00 | 1,292.00 | 6,460.00 | 285,757 |
| 2024-04-18 | 1,401.00 | 1,401.00 | 1,330.00 | 1,376.00 | 6,880.00 | 304,307 |
| 2024-04-17 | 1,418.00 | 1,450.00 | 1,365.00 | 1,404.00 | 7,020.00 | 483,423 |
| 2024-04-16 | 1,336.00 | 1,458.00 | 1,319.00 | 1,363.00 | 6,815.00 | 652,579 |
| 2024-04-15 | 1,254.00 | 1,419.00 | 1,231.00 | 1,336.00 | 6,680.00 | 1,028,919 |
| 2024-04-12 | 1,295.00 | 1,295.00 | 1,202.00 | 1,213.00 | 6,065.00 | 207,282 |
| 2024-04-11 | 1,250.00 | 1,286.00 | 1,195.00 | 1,286.00 | 6,430.00 | 152,647 |
| 2024-04-09 | 1,265.00 | 1,305.00 | 1,223.00 | 1,252.00 | 6,260.00 | 203,639 |
| 2024-04-08 | 1,370.00 | 1,386.00 | 1,265.00 | 1,280.00 | 6,400.00 | 240,156 |
| 2024-04-05 | 1,365.00 | 1,378.00 | 1,300.00 | 1,342.00 | 6,710.00 | 254,277 |
| 2024-04-04 | 1,444.00 | 1,520.00 | 1,379.00 | 1,407.00 | 7,035.00 | 511,290 |
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.