Winpac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-08 | 1,721.00 | 1,727.00 | 1,664.00 | 1,686.00 | 6,622.84 | 83,972 |
| 2024-01-05 | 1,714.00 | 1,729.00 | 1,697.00 | 1,701.00 | 6,681.76 | 66,036 |
| 2024-01-04 | 1,729.00 | 1,787.00 | 1,679.00 | 1,699.00 | 6,673.90 | 168,903 |
| 2024-01-03 | 1,697.00 | 1,738.00 | 1,651.00 | 1,724.00 | 6,772.10 | 106,005 |
| 2024-01-02 | 1,601.00 | 1,724.00 | 1,595.00 | 1,710.00 | 6,717.11 | 208,435 |
| 2023-12-28 | 1,606.00 | 1,616.00 | 1,582.00 | 1,601.00 | 6,288.94 | 41,619 |
| 2023-12-27 | 1,530.00 | 1,618.00 | 1,530.00 | 1,600.00 | 6,285.02 | 83,461 |
| 2023-12-26 | 1,572.00 | 1,589.00 | 1,521.00 | 1,553.00 | 6,100.39 | 51,384 |
| 2023-12-22 | 1,580.00 | 1,632.00 | 1,568.00 | 1,570.00 | 6,167.17 | 163,715 |
| 2023-12-21 | 1,587.00 | 1,587.00 | 1,515.00 | 1,550.00 | 6,088.61 | 104,008 |
| 2023-12-20 | 1,625.00 | 1,657.00 | 1,585.00 | 1,593.00 | 6,257.52 | 271,213 |
| 2023-12-19 | 1,502.00 | 1,734.00 | 1,490.00 | 1,602.00 | 6,292.87 | 1,072,582 |
| 2023-12-18 | 1,470.00 | 1,513.00 | 1,470.00 | 1,485.00 | 5,833.28 | 44,831 |
| 2023-12-15 | 1,505.00 | 1,505.00 | 1,465.00 | 1,480.00 | 5,813.64 | 47,897 |
| 2023-12-14 | 1,556.00 | 1,556.00 | 1,481.00 | 1,495.00 | 5,872.56 | 60,203 |
| 2023-12-13 | 1,490.00 | 1,541.00 | 1,486.00 | 1,497.00 | 5,880.42 | 111,707 |
| 2023-12-12 | 1,412.00 | 1,575.00 | 1,412.00 | 1,482.00 | 5,821.50 | 352,398 |
| 2023-12-11 | 1,415.00 | 1,436.00 | 1,391.00 | 1,403.00 | 5,511.17 | 52,628 |
| 2023-12-08 | 1,390.00 | 1,432.00 | 1,361.00 | 1,409.00 | 5,534.74 | 44,199 |
| 2023-12-07 | 1,404.00 | 1,419.00 | 1,365.00 | 1,365.00 | 5,361.90 | 16,915 |
| 2023-12-06 | 1,400.00 | 1,405.00 | 1,385.00 | 1,404.00 | 5,515.10 | 14,598 |
| 2023-12-05 | 1,426.00 | 1,426.00 | 1,382.00 | 1,392.00 | 5,467.96 | 39,496 |
| 2023-12-04 | 1,455.00 | 1,463.00 | 1,415.00 | 1,426.00 | 5,601.52 | 22,251 |
| 2023-12-01 | 1,481.00 | 1,490.00 | 1,450.00 | 1,450.00 | 5,695.80 | 22,206 |
| 2023-11-30 | 1,490.00 | 1,490.00 | 1,462.00 | 1,478.00 | 5,805.78 | 16,318 |
| 2023-11-29 | 1,500.00 | 1,500.00 | 1,472.00 | 1,485.00 | 5,833.28 | 11,096 |
| 2023-11-28 | 1,500.00 | 1,510.00 | 1,464.00 | 1,496.00 | 5,876.49 | 22,080 |
| 2023-11-27 | 1,428.00 | 1,546.00 | 1,417.00 | 1,480.00 | 5,813.64 | 86,091 |
| 2023-11-24 | 1,435.00 | 1,455.00 | 1,425.00 | 1,426.00 | 5,601.52 | 23,934 |
| 2023-11-23 | 1,503.00 | 1,505.00 | 1,448.00 | 1,452.00 | 5,703.65 | 33,705 |
| 2023-11-22 | 1,494.00 | 1,513.00 | 1,470.00 | 1,503.00 | 5,903.99 | 24,958 |
| 2023-11-21 | 1,504.00 | 1,526.00 | 1,494.00 | 1,494.00 | 5,868.63 | 17,297 |
| 2023-11-20 | 1,510.00 | 1,536.00 | 1,506.00 | 1,509.00 | 5,927.56 | 13,689 |
| 2023-11-17 | 1,536.00 | 1,549.00 | 1,506.00 | 1,514.00 | 5,947.20 | 19,508 |
| 2023-11-16 | 1,530.00 | 1,560.00 | 1,500.00 | 1,536.00 | 6,033.62 | 27,940 |
| 2023-11-15 | 1,535.00 | 1,540.00 | 1,504.00 | 1,530.00 | 6,010.05 | 45,030 |
| 2023-11-14 | 1,463.00 | 1,498.00 | 1,453.00 | 1,498.00 | 5,884.35 | 27,778 |
| 2023-11-13 | 1,523.00 | 1,569.00 | 1,441.00 | 1,463.00 | 5,746.86 | 39,808 |
| 2023-11-10 | 1,502.00 | 1,527.00 | 1,450.00 | 1,510.00 | 5,931.48 | 29,931 |
| 2023-11-09 | 1,527.00 | 1,532.00 | 1,488.00 | 1,488.00 | 5,845.06 | 26,073 |
| 2023-11-08 | 1,520.00 | 1,545.00 | 1,509.00 | 1,528.00 | 6,002.19 | 27,043 |
| 2023-11-07 | 1,552.00 | 1,564.00 | 1,485.00 | 1,514.00 | 5,947.20 | 49,198 |
| 2023-11-06 | 1,530.00 | 1,565.00 | 1,507.00 | 1,552.00 | 6,096.47 | 90,491 |
| 2023-11-03 | 1,494.00 | 1,518.00 | 1,470.00 | 1,494.00 | 5,868.63 | 65,578 |
| 2023-11-02 | 1,367.00 | 1,534.00 | 1,365.00 | 1,463.00 | 5,746.86 | 217,082 |
| 2023-11-01 | 1,315.00 | 1,362.00 | 1,315.00 | 1,316.00 | 5,169.43 | 31,554 |
| 2023-10-31 | 1,384.00 | 1,394.00 | 1,319.00 | 1,319.00 | 5,181.21 | 38,771 |
| 2023-10-30 | 1,390.00 | 1,392.00 | 1,331.00 | 1,369.00 | 5,377.62 | 22,295 |
| 2023-10-27 | 1,374.00 | 1,388.00 | 1,341.00 | 1,371.00 | 5,385.47 | 27,830 |
| 2023-10-26 | 1,405.00 | 1,405.00 | 1,357.00 | 1,361.00 | 5,346.19 | 44,702 |
| 2023-10-25 | 1,445.00 | 1,589.00 | 1,389.00 | 1,441.00 | 5,660.44 | 68,150 |
| 2023-10-24 | 1,350.00 | 1,403.00 | 1,311.00 | 1,403.00 | 5,511.17 | 51,374 |
| 2023-10-23 | 1,350.00 | 1,393.00 | 1,312.00 | 1,321.00 | 5,189.07 | 52,691 |
| 2023-10-20 | 1,409.00 | 1,411.00 | 1,349.00 | 1,372.00 | 5,389.40 | 70,521 |
| 2023-10-19 | 1,506.00 | 1,506.00 | 1,422.00 | 1,422.00 | 5,585.81 | 50,182 |
| 2023-10-18 | 1,521.00 | 1,545.00 | 1,506.00 | 1,506.00 | 5,915.77 | 12,740 |
| 2023-10-17 | 1,491.00 | 1,547.00 | 1,491.00 | 1,535.00 | 6,029.69 | 37,887 |
| 2023-10-16 | 1,589.00 | 1,589.00 | 1,490.00 | 1,494.00 | 5,868.63 | 38,795 |
| 2023-10-13 | 1,581.00 | 1,581.00 | 1,541.00 | 1,558.00 | 6,120.03 | 27,894 |
| 2023-10-12 | 1,557.00 | 1,594.00 | 1,557.00 | 1,581.00 | 6,210.38 | 25,475 |
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.