Winpac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-07-11 | 1,761.00 | 1,776.00 | 1,712.00 | 1,720.00 | 6,756.39 | 97,831 |
| 2023-07-10 | 1,718.00 | 1,744.00 | 1,691.00 | 1,705.00 | 6,697.47 | 84,433 |
| 2023-07-07 | 1,692.00 | 1,733.00 | 1,683.00 | 1,718.00 | 6,748.54 | 102,413 |
| 2023-07-06 | 1,783.00 | 1,783.00 | 1,715.00 | 1,718.00 | 6,748.54 | 220,579 |
| 2023-07-05 | 1,911.00 | 2,050.00 | 1,794.00 | 1,794.00 | 7,047.07 | 1,463,452 |
| 2023-07-04 | 1,822.00 | 1,858.00 | 1,800.00 | 1,851.00 | 7,270.98 | 300,854 |
| 2023-07-03 | 1,694.00 | 1,847.00 | 1,694.00 | 1,847.00 | 7,255.27 | 425,729 |
| 2023-06-30 | 1,745.00 | 1,748.00 | 1,662.00 | 1,688.00 | 6,630.69 | 213,933 |
| 2023-06-29 | 1,710.00 | 1,838.00 | 1,710.00 | 1,757.00 | 6,901.73 | 338,979 |
| 2023-06-28 | 1,777.00 | 1,784.00 | 1,707.00 | 1,710.00 | 6,717.11 | 162,776 |
| 2023-06-27 | 1,795.00 | 1,797.00 | 1,733.00 | 1,753.00 | 6,886.02 | 148,620 |
| 2023-06-26 | 1,799.00 | 1,839.00 | 1,729.00 | 1,778.00 | 6,984.22 | 201,922 |
| 2023-06-23 | 1,787.00 | 1,840.00 | 1,777.00 | 1,799.00 | 7,066.71 | 193,633 |
| 2023-06-22 | 1,800.00 | 1,849.00 | 1,770.00 | 1,770.00 | 6,952.80 | 376,208 |
| 2023-06-21 | 1,851.00 | 1,893.00 | 1,805.00 | 1,829.00 | 7,184.56 | 362,945 |
| 2023-06-20 | 1,935.00 | 1,970.00 | 1,832.00 | 1,847.00 | 7,255.27 | 363,587 |
| 2023-06-19 | 1,995.00 | 1,995.00 | 1,834.00 | 1,930.00 | 7,581.30 | 847,058 |
| 2023-06-16 | 1,879.00 | 1,945.00 | 1,830.00 | 1,908.00 | 7,494.88 | 839,884 |
| 2023-06-15 | 1,747.00 | 1,984.00 | 1,747.00 | 1,889.00 | 7,420.25 | 2,744,832 |
| 2023-06-14 | 1,845.00 | 1,960.00 | 1,716.00 | 1,725.00 | 6,776.03 | 1,728,611 |
| 2023-06-13 | 1,772.00 | 1,823.00 | 1,728.00 | 1,745.00 | 6,854.60 | 365,733 |
| 2023-06-12 | 1,814.00 | 1,814.00 | 1,723.00 | 1,724.00 | 6,772.10 | 184,920 |
| 2023-06-09 | 1,757.00 | 1,808.00 | 1,715.00 | 1,791.00 | 7,035.29 | 254,758 |
| 2023-06-08 | 1,739.00 | 1,765.00 | 1,705.00 | 1,748.00 | 6,866.38 | 229,043 |
| 2023-06-07 | 1,803.00 | 1,815.00 | 1,760.00 | 1,772.00 | 6,960.66 | 155,439 |
| 2023-06-05 | 1,790.00 | 1,814.00 | 1,755.00 | 1,803.00 | 7,082.43 | 227,141 |
| 2023-06-02 | 1,841.00 | 1,999.00 | 1,800.00 | 1,804.00 | 7,086.36 | 1,789,460 |
| 2023-06-01 | 1,781.00 | 1,858.00 | 1,740.00 | 1,825.00 | 7,168.85 | 413,422 |
| 2023-05-31 | 1,883.00 | 1,883.00 | 1,782.00 | 1,820.00 | 7,149.21 | 736,308 |
| 2023-05-30 | 1,819.00 | 2,135.00 | 1,819.00 | 1,902.00 | 7,471.31 | 6,318,370 |
| 2023-05-26 | 1,650.00 | 1,919.00 | 1,623.00 | 1,720.00 | 6,756.39 | 3,444,113 |
| 2023-05-25 | 1,676.00 | 1,698.00 | 1,575.00 | 1,596.00 | 6,269.30 | 498,646 |
| 2023-05-24 | 1,606.00 | 1,608.00 | 1,553.00 | 1,598.00 | 6,277.16 | 180,309 |
| 2023-05-23 | 1,667.00 | 1,668.00 | 1,610.00 | 1,614.00 | 6,340.01 | 277,923 |
| 2023-05-22 | 1,782.00 | 1,782.00 | 1,621.00 | 1,660.00 | 6,520.70 | 1,159,075 |
| 2023-05-19 | 1,447.00 | 1,820.00 | 1,447.00 | 1,800.00 | 7,070.64 | 2,496,218 |
| 2023-05-18 | 1,360.00 | 1,424.00 | 1,360.00 | 1,424.00 | 5,593.66 | 91,303 |
| 2023-05-17 | 1,324.00 | 1,353.00 | 1,311.00 | 1,343.00 | 5,275.49 | 43,121 |
| 2023-05-16 | 1,338.00 | 1,366.00 | 1,308.00 | 1,321.00 | 5,189.07 | 52,620 |
| 2023-05-15 | 1,385.00 | 1,419.00 | 1,350.00 | 1,355.00 | 5,322.62 | 46,166 |
| 2023-05-12 | 1,402.00 | 1,412.00 | 1,380.00 | 1,395.00 | 5,479.75 | 37,111 |
| 2023-05-11 | 1,385.00 | 1,420.00 | 1,376.00 | 1,402.00 | 5,507.25 | 36,006 |
| 2023-05-10 | 1,401.00 | 1,418.00 | 1,373.00 | 1,374.00 | 5,397.26 | 47,308 |
| 2023-05-09 | 1,432.00 | 1,449.00 | 1,404.00 | 1,404.00 | 5,515.10 | 37,203 |
| 2023-05-08 | 1,450.00 | 1,460.00 | 1,422.00 | 1,432.00 | 5,625.09 | 55,048 |
| 2023-05-04 | 1,455.00 | 1,470.00 | 1,405.00 | 1,419.00 | 5,574.02 | 74,715 |
| 2023-05-03 | 1,464.00 | 1,487.00 | 1,453.00 | 1,463.00 | 5,746.86 | 52,046 |
| 2023-05-02 | 1,458.00 | 1,490.00 | 1,450.00 | 1,488.00 | 5,845.06 | 58,904 |
| 2023-04-28 | 1,519.00 | 1,519.00 | 1,455.00 | 1,457.00 | 5,723.29 | 67,388 |
| 2023-04-27 | 1,492.00 | 1,513.00 | 1,446.00 | 1,508.00 | 5,923.63 | 63,421 |
| 2023-04-26 | 1,486.00 | 1,550.00 | 1,486.00 | 1,492.00 | 5,860.78 | 72,184 |
| 2023-04-25 | 1,530.00 | 1,590.00 | 1,472.00 | 1,507.00 | 5,919.70 | 120,595 |
| 2023-04-24 | 1,720.00 | 1,900.00 | 1,549.00 | 1,549.00 | 6,084.68 | 1,300,983 |
| 2023-04-21 | 1,609.00 | 1,754.00 | 1,583.00 | 1,720.00 | 6,756.39 | 647,411 |
| 2023-04-20 | 1,648.00 | 1,648.00 | 1,581.00 | 1,600.00 | 6,285.02 | 73,129 |
| 2023-04-19 | 1,599.00 | 1,653.00 | 1,595.00 | 1,627.00 | 6,391.08 | 105,634 |
| 2023-04-18 | 1,610.00 | 1,614.00 | 1,555.00 | 1,570.00 | 6,167.17 | 116,537 |
| 2023-04-17 | 1,645.00 | 1,645.00 | 1,575.00 | 1,614.00 | 6,340.01 | 119,132 |
| 2023-04-14 | 1,678.00 | 1,678.00 | 1,646.00 | 1,646.00 | 6,465.71 | 63,919 |
| 2023-04-13 | 1,711.00 | 1,711.00 | 1,658.00 | 1,661.00 | 6,524.63 | 87,084 |
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.