Winpac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-03 | 1,495.00 | 1,495.00 | 1,350.00 | 1,402.00 | 7,010.00 | 665,758 |
| 2024-04-02 | 1,427.00 | 1,650.00 | 1,400.00 | 1,509.00 | 7,545.00 | 2,827,746 |
| 2024-04-01 | 1,420.00 | 1,582.00 | 1,332.00 | 1,373.00 | 6,865.00 | 1,863,589 |
| 2024-03-29 | 1,600.00 | 1,649.00 | 1,478.00 | 1,570.00 | 6,167.17 | 3,734,424 |
| 2024-03-28 | 1,212.00 | 1,570.00 | 1,208.00 | 1,570.00 | 6,167.17 | 4,282,067 |
| 2024-03-27 | 1,205.00 | 1,210.00 | 1,186.00 | 1,208.00 | 4,745.19 | 87,691 |
| 2024-03-26 | 1,188.00 | 1,208.00 | 1,187.00 | 1,199.00 | 4,709.83 | 84,533 |
| 2024-03-25 | 1,228.00 | 1,243.00 | 1,186.00 | 1,187.00 | 4,662.70 | 159,002 |
| 2024-03-22 | 1,211.00 | 1,253.00 | 1,195.00 | 1,224.00 | 4,808.04 | 216,959 |
| 2024-03-21 | 1,201.00 | 1,226.00 | 1,172.00 | 1,207.00 | 4,741.26 | 161,925 |
| 2024-03-20 | 1,163.00 | 1,195.00 | 1,145.00 | 1,191.00 | 4,678.41 | 165,640 |
| 2024-03-19 | 1,162.00 | 1,181.00 | 1,156.00 | 1,161.00 | 4,560.56 | 66,200 |
| 2024-03-18 | 1,190.00 | 1,190.00 | 1,161.00 | 1,172.00 | 4,603.77 | 75,700 |
| 2024-03-15 | 1,180.00 | 1,195.00 | 1,159.00 | 1,187.00 | 4,662.70 | 78,034 |
| 2024-03-14 | 1,200.00 | 1,200.00 | 1,164.00 | 1,182.00 | 4,643.06 | 137,247 |
| 2024-03-13 | 1,227.00 | 1,240.00 | 1,180.00 | 1,199.00 | 4,709.83 | 235,765 |
| 2024-03-12 | 1,228.00 | 1,238.00 | 1,194.00 | 1,214.00 | 4,768.76 | 201,958 |
| 2024-03-11 | 1,243.00 | 1,251.00 | 1,202.00 | 1,225.00 | 4,811.97 | 189,832 |
| 2024-03-08 | 1,309.00 | 1,309.00 | 1,259.00 | 1,265.00 | 4,969.09 | 265,896 |
| 2024-03-07 | 1,261.00 | 1,387.00 | 1,261.00 | 1,271.00 | 4,992.66 | 660,388 |
| 2024-03-06 | 1,350.00 | 1,359.00 | 1,243.00 | 1,282.00 | 5,035.87 | 522,543 |
| 2024-03-05 | 1,230.00 | 1,370.00 | 1,187.00 | 1,325.00 | 5,204.78 | 798,742 |
| 2024-03-04 | 1,181.00 | 1,381.00 | 1,151.00 | 1,260.00 | 4,949.45 | 1,616,809 |
| 2024-02-29 | 1,248.00 | 1,278.00 | 1,181.00 | 1,181.00 | 4,639.13 | 1,642,975 |
| 2024-02-28 | 1,644.00 | 1,719.00 | 1,644.00 | 1,687.00 | 6,626.76 | 194,143 |
| 2024-02-27 | 1,725.00 | 1,725.00 | 1,620.00 | 1,644.00 | 6,457.85 | 149,382 |
| 2024-02-26 | 1,732.00 | 1,732.00 | 1,659.00 | 1,675.00 | 6,579.63 | 197,232 |
| 2024-02-23 | 1,850.00 | 1,850.00 | 1,703.00 | 1,732.00 | 6,803.53 | 532,217 |
| 2024-02-22 | 1,698.00 | 1,807.00 | 1,675.00 | 1,772.00 | 6,960.66 | 1,098,465 |
| 2024-02-21 | 1,715.00 | 1,812.00 | 1,641.00 | 1,658.00 | 6,512.85 | 828,128 |
| 2024-02-20 | 1,600.00 | 1,759.00 | 1,599.00 | 1,678.00 | 6,591.41 | 1,205,386 |
| 2024-02-19 | 1,578.00 | 1,578.00 | 1,550.00 | 1,566.00 | 6,151.46 | 51,014 |
| 2024-02-16 | 1,603.00 | 1,603.00 | 1,547.00 | 1,566.00 | 6,151.46 | 62,439 |
| 2024-02-15 | 1,630.00 | 1,648.00 | 1,590.00 | 1,597.00 | 6,273.23 | 75,083 |
| 2024-02-14 | 1,619.00 | 1,625.00 | 1,584.00 | 1,620.00 | 6,363.58 | 77,544 |
| 2024-02-13 | 1,534.00 | 1,630.00 | 1,530.00 | 1,618.00 | 6,355.72 | 168,417 |
| 2024-02-08 | 1,468.00 | 1,523.00 | 1,468.00 | 1,523.00 | 5,982.55 | 80,046 |
| 2024-02-07 | 1,488.00 | 1,512.00 | 1,461.00 | 1,472.00 | 5,782.21 | 41,619 |
| 2024-02-06 | 1,470.00 | 1,518.00 | 1,426.00 | 1,512.00 | 5,939.34 | 123,403 |
| 2024-02-05 | 1,518.00 | 1,518.00 | 1,472.00 | 1,480.00 | 5,813.64 | 53,246 |
| 2024-02-02 | 1,516.00 | 1,551.00 | 1,516.00 | 1,518.00 | 5,962.91 | 59,841 |
| 2024-02-01 | 1,573.00 | 1,573.00 | 1,505.00 | 1,516.00 | 5,955.05 | 89,845 |
| 2024-01-31 | 1,610.00 | 1,610.00 | 1,542.00 | 1,578.00 | 6,198.60 | 80,166 |
| 2024-01-30 | 1,670.00 | 1,670.00 | 1,574.00 | 1,611.00 | 6,328.23 | 120,626 |
| 2024-01-29 | 1,691.00 | 1,693.00 | 1,600.00 | 1,670.00 | 6,559.99 | 169,063 |
| 2024-01-26 | 1,738.00 | 1,772.00 | 1,700.00 | 1,700.00 | 6,677.83 | 126,060 |
| 2024-01-25 | 1,754.00 | 1,820.00 | 1,733.00 | 1,772.00 | 6,960.66 | 385,233 |
| 2024-01-24 | 1,796.00 | 1,796.00 | 1,693.00 | 1,750.00 | 6,874.24 | 153,213 |
| 2024-01-23 | 1,760.00 | 1,800.00 | 1,693.00 | 1,767.00 | 6,941.01 | 460,898 |
| 2024-01-22 | 1,734.00 | 1,753.00 | 1,664.00 | 1,715.00 | 6,736.75 | 364,595 |
| 2024-01-19 | 1,602.00 | 1,663.00 | 1,600.00 | 1,642.00 | 6,450.00 | 90,940 |
| 2024-01-18 | 1,569.00 | 1,618.00 | 1,546.00 | 1,581.00 | 6,210.38 | 63,994 |
| 2024-01-17 | 1,624.00 | 1,632.00 | 1,550.00 | 1,569.00 | 6,163.24 | 71,110 |
| 2024-01-16 | 1,629.00 | 1,642.00 | 1,571.00 | 1,580.00 | 6,206.45 | 72,542 |
| 2024-01-15 | 1,635.00 | 1,657.00 | 1,615.00 | 1,629.00 | 6,398.93 | 57,092 |
| 2024-01-12 | 1,637.00 | 1,661.00 | 1,617.00 | 1,650.00 | 6,481.42 | 47,947 |
| 2024-01-11 | 1,682.00 | 1,683.00 | 1,622.00 | 1,638.00 | 6,434.29 | 63,509 |
| 2024-01-10 | 1,706.00 | 1,719.00 | 1,655.00 | 1,672.00 | 6,567.84 | 62,324 |
| 2024-01-09 | 1,712.00 | 1,785.00 | 1,690.00 | 1,705.00 | 6,697.47 | 182,107 |
| 2024-01-08 | 1,721.00 | 1,727.00 | 1,664.00 | 1,686.00 | 6,622.84 | 83,972 |
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.