Winpac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-10-11 | 1,530.00 | 1,566.00 | 1,525.00 | 1,556.00 | 6,112.18 | 20,919 |
| 2023-10-10 | 1,516.00 | 1,569.00 | 1,492.00 | 1,514.00 | 5,947.20 | 37,762 |
| 2023-10-06 | 1,488.00 | 1,532.00 | 1,488.00 | 1,516.00 | 5,955.05 | 22,062 |
| 2023-10-05 | 1,490.00 | 1,531.00 | 1,490.00 | 1,492.00 | 5,860.78 | 25,483 |
| 2023-10-04 | 1,501.00 | 1,513.00 | 1,486.00 | 1,488.00 | 5,845.06 | 47,537 |
| 2023-09-27 | 1,506.00 | 1,536.00 | 1,499.00 | 1,535.00 | 6,029.69 | 21,174 |
| 2023-09-26 | 1,501.00 | 1,546.00 | 1,500.00 | 1,506.00 | 5,915.77 | 33,975 |
| 2023-09-25 | 1,553.00 | 1,554.00 | 1,514.00 | 1,523.00 | 5,982.55 | 49,803 |
| 2023-09-22 | 1,544.00 | 1,588.00 | 1,544.00 | 1,554.00 | 6,104.32 | 51,769 |
| 2023-09-21 | 1,660.00 | 1,675.00 | 1,588.00 | 1,588.00 | 6,237.88 | 66,633 |
| 2023-09-20 | 1,626.00 | 1,697.00 | 1,620.00 | 1,658.00 | 6,512.85 | 70,145 |
| 2023-09-19 | 1,644.00 | 1,698.00 | 1,609.00 | 1,628.00 | 6,395.00 | 88,512 |
| 2023-09-18 | 1,702.00 | 1,710.00 | 1,650.00 | 1,661.00 | 6,524.63 | 62,864 |
| 2023-09-15 | 1,745.00 | 1,758.00 | 1,675.00 | 1,702.00 | 6,685.69 | 72,081 |
| 2023-09-14 | 1,715.00 | 1,784.00 | 1,700.00 | 1,758.00 | 6,905.66 | 68,532 |
| 2023-09-13 | 1,729.00 | 1,784.00 | 1,694.00 | 1,703.00 | 6,689.61 | 68,165 |
| 2023-09-12 | 1,788.00 | 1,788.00 | 1,736.00 | 1,744.00 | 6,850.67 | 53,310 |
| 2023-09-11 | 1,787.00 | 1,820.00 | 1,741.00 | 1,784.00 | 7,007.79 | 99,243 |
| 2023-09-08 | 1,817.00 | 1,818.00 | 1,766.00 | 1,787.00 | 7,019.58 | 65,921 |
| 2023-09-07 | 1,790.00 | 1,840.00 | 1,777.00 | 1,817.00 | 7,137.42 | 92,417 |
| 2023-09-06 | 1,848.00 | 1,875.00 | 1,787.00 | 1,795.00 | 7,051.00 | 110,077 |
| 2023-09-05 | 1,797.00 | 1,841.00 | 1,775.00 | 1,832.00 | 7,196.34 | 160,114 |
| 2023-09-04 | 1,820.00 | 1,828.00 | 1,729.00 | 1,797.00 | 7,058.86 | 237,729 |
| 2023-09-01 | 1,725.00 | 1,798.00 | 1,704.00 | 1,769.00 | 6,948.87 | 199,138 |
| 2023-08-31 | 1,667.00 | 1,755.00 | 1,645.00 | 1,725.00 | 6,776.03 | 186,264 |
| 2023-08-30 | 1,615.00 | 1,678.00 | 1,606.00 | 1,669.00 | 6,556.06 | 137,095 |
| 2023-08-29 | 1,629.00 | 1,629.00 | 1,583.00 | 1,587.00 | 6,233.95 | 50,924 |
| 2023-08-28 | 1,593.00 | 1,645.00 | 1,592.00 | 1,600.00 | 6,285.02 | 61,338 |
| 2023-08-25 | 1,598.00 | 1,611.00 | 1,564.00 | 1,587.00 | 6,233.95 | 58,827 |
| 2023-08-24 | 1,630.00 | 1,690.00 | 1,611.00 | 1,615.00 | 6,343.94 | 122,944 |
| 2023-08-23 | 1,550.00 | 1,595.00 | 1,547.00 | 1,584.00 | 6,222.17 | 48,603 |
| 2023-08-22 | 1,601.00 | 1,689.00 | 1,555.00 | 1,561.00 | 6,131.82 | 139,167 |
| 2023-08-21 | 1,584.00 | 1,620.00 | 1,560.00 | 1,560.00 | 6,127.89 | 64,350 |
| 2023-08-18 | 1,513.00 | 1,586.00 | 1,500.00 | 1,559.00 | 6,123.96 | 43,816 |
| 2023-08-17 | 1,506.00 | 1,557.00 | 1,471.00 | 1,543.00 | 6,061.11 | 79,714 |
| 2023-08-16 | 1,551.00 | 1,587.00 | 1,514.00 | 1,514.00 | 5,947.20 | 82,435 |
| 2023-08-14 | 1,631.00 | 1,631.00 | 1,579.00 | 1,588.00 | 6,237.88 | 75,655 |
| 2023-08-11 | 1,669.00 | 1,675.00 | 1,630.00 | 1,634.00 | 6,418.57 | 48,608 |
| 2023-08-10 | 1,699.00 | 1,701.00 | 1,643.00 | 1,645.00 | 6,461.78 | 73,831 |
| 2023-08-09 | 1,695.00 | 1,714.00 | 1,665.00 | 1,699.00 | 6,673.90 | 44,485 |
| 2023-08-08 | 1,700.00 | 1,725.00 | 1,672.00 | 1,680.00 | 6,599.27 | 86,859 |
| 2023-08-07 | 1,710.00 | 1,734.00 | 1,675.00 | 1,690.00 | 6,638.55 | 74,320 |
| 2023-08-04 | 1,705.00 | 1,729.00 | 1,695.00 | 1,701.00 | 6,681.76 | 68,416 |
| 2023-08-03 | 1,718.00 | 1,744.00 | 1,698.00 | 1,731.00 | 6,799.60 | 110,181 |
| 2023-08-02 | 1,810.00 | 1,818.00 | 1,748.00 | 1,751.00 | 6,878.16 | 128,556 |
| 2023-08-01 | 1,780.00 | 1,797.00 | 1,733.00 | 1,794.00 | 7,047.07 | 154,148 |
| 2023-07-31 | 1,750.00 | 1,825.00 | 1,742.00 | 1,780.00 | 6,992.08 | 232,614 |
| 2023-07-28 | 1,718.00 | 1,739.00 | 1,685.00 | 1,731.00 | 6,799.60 | 133,552 |
| 2023-07-27 | 1,593.00 | 1,705.00 | 1,593.00 | 1,681.00 | 6,603.20 | 143,348 |
| 2023-07-26 | 1,662.00 | 1,684.00 | 1,553.00 | 1,591.00 | 6,249.66 | 237,025 |
| 2023-07-25 | 1,734.00 | 1,787.00 | 1,600.00 | 1,661.00 | 6,524.63 | 232,642 |
| 2023-07-24 | 1,748.00 | 1,772.00 | 1,693.00 | 1,737.00 | 6,823.17 | 142,130 |
| 2023-07-21 | 1,790.00 | 1,790.00 | 1,738.00 | 1,738.00 | 6,827.10 | 197,220 |
| 2023-07-20 | 1,800.00 | 1,827.00 | 1,771.00 | 1,802.00 | 7,078.50 | 145,399 |
| 2023-07-19 | 1,831.00 | 1,854.00 | 1,791.00 | 1,801.00 | 7,074.57 | 280,783 |
| 2023-07-18 | 1,916.00 | 1,917.00 | 1,818.00 | 1,831.00 | 7,192.42 | 394,705 |
| 2023-07-17 | 1,806.00 | 1,980.00 | 1,770.00 | 1,917.00 | 7,530.23 | 1,547,623 |
| 2023-07-14 | 1,860.00 | 1,885.00 | 1,805.00 | 1,806.00 | 7,094.21 | 470,011 |
| 2023-07-13 | 1,765.00 | 1,845.00 | 1,733.00 | 1,837.00 | 7,215.98 | 463,289 |
| 2023-07-12 | 1,713.00 | 1,745.00 | 1,700.00 | 1,730.00 | 6,795.67 | 152,375 |
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.