Winpac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-04-12 | 1,720.00 | 1,720.00 | 1,648.00 | 1,711.00 | 6,721.04 | 109,149 |
| 2023-04-11 | 1,640.00 | 1,698.00 | 1,615.00 | 1,680.00 | 6,599.27 | 151,201 |
| 2023-04-10 | 1,693.00 | 1,694.00 | 1,633.00 | 1,639.00 | 6,438.21 | 123,666 |
| 2023-04-07 | 1,668.00 | 1,738.00 | 1,668.00 | 1,719.00 | 6,752.46 | 106,873 |
| 2023-04-06 | 1,700.00 | 1,700.00 | 1,651.00 | 1,672.00 | 6,567.84 | 103,980 |
| 2023-04-05 | 1,667.00 | 1,727.00 | 1,665.00 | 1,713.00 | 6,728.90 | 98,146 |
| 2023-04-04 | 1,723.00 | 1,729.00 | 1,672.00 | 1,690.00 | 6,638.55 | 135,778 |
| 2023-04-03 | 1,716.00 | 1,754.00 | 1,682.00 | 1,734.00 | 6,811.39 | 171,594 |
| 2023-03-31 | 1,930.00 | 1,930.00 | 1,751.00 | 1,753.00 | 6,886.02 | 383,116 |
| 2023-03-30 | 1,829.00 | 1,942.00 | 1,828.00 | 1,888.00 | 7,416.32 | 613,002 |
| 2023-03-29 | 1,948.00 | 2,030.00 | 1,807.00 | 1,815.00 | 7,129.57 | 690,347 |
| 2023-03-28 | 1,864.00 | 1,907.00 | 1,781.00 | 1,873.00 | 7,357.40 | 278,799 |
| 2023-03-27 | 1,869.00 | 1,869.00 | 1,808.00 | 1,858.00 | 7,298.47 | 287,460 |
| 2023-03-24 | 1,726.00 | 1,824.00 | 1,726.00 | 1,799.00 | 7,066.71 | 300,742 |
| 2023-03-23 | 1,715.00 | 1,769.00 | 1,708.00 | 1,718.00 | 6,748.54 | 98,589 |
| 2023-03-22 | 1,730.00 | 1,752.00 | 1,701.00 | 1,742.00 | 6,842.81 | 141,483 |
| 2023-03-21 | 1,799.00 | 1,799.00 | 1,704.00 | 1,710.00 | 6,717.11 | 113,839 |
| 2023-03-20 | 1,727.00 | 1,799.00 | 1,700.00 | 1,777.00 | 6,980.30 | 205,184 |
| 2023-03-17 | 1,835.00 | 1,839.00 | 1,750.00 | 1,763.00 | 6,925.30 | 414,760 |
| 2023-03-16 | 1,749.00 | 1,960.00 | 1,715.00 | 1,796.00 | 7,054.93 | 1,385,279 |
| 2023-03-15 | 1,573.00 | 1,675.00 | 1,571.00 | 1,637.00 | 6,430.36 | 147,147 |
| 2023-03-14 | 1,648.00 | 1,648.00 | 1,538.00 | 1,550.00 | 6,088.61 | 93,799 |
| 2023-03-13 | 1,590.00 | 1,661.00 | 1,564.00 | 1,649.00 | 6,477.49 | 92,283 |
| 2023-03-10 | 1,637.00 | 1,663.00 | 1,599.00 | 1,613.00 | 6,336.08 | 110,484 |
| 2023-03-09 | 1,772.00 | 1,789.00 | 1,662.00 | 1,674.00 | 6,575.70 | 140,186 |
| 2023-03-08 | 1,821.00 | 1,821.00 | 1,740.00 | 1,763.00 | 6,925.30 | 120,534 |
| 2023-03-07 | 1,770.00 | 1,832.00 | 1,703.00 | 1,828.00 | 7,180.63 | 231,215 |
| 2023-03-06 | 1,844.00 | 1,845.00 | 1,764.00 | 1,791.00 | 7,035.29 | 164,923 |
| 2023-03-03 | 1,830.00 | 1,871.00 | 1,811.00 | 1,842.00 | 7,235.62 | 136,344 |
| 2023-03-02 | 1,855.00 | 1,880.00 | 1,810.00 | 1,812.00 | 7,117.78 | 181,137 |
| 2023-02-28 | 1,922.00 | 1,928.00 | 1,842.00 | 1,854.00 | 7,282.76 | 204,316 |
| 2023-02-27 | 1,962.00 | 1,962.00 | 1,903.00 | 1,921.00 | 7,545.95 | 281,289 |
| 2023-02-24 | 1,956.00 | 2,120.00 | 1,852.00 | 1,962.00 | 7,707.00 | 1,761,185 |
| 2023-02-23 | 1,873.00 | 1,908.00 | 1,818.00 | 1,880.00 | 7,384.89 | 278,736 |
| 2023-02-22 | 1,849.00 | 1,910.00 | 1,805.00 | 1,869.00 | 7,341.68 | 412,217 |
| 2023-02-21 | 1,914.00 | 1,914.00 | 1,868.00 | 1,891.00 | 7,428.10 | 169,373 |
| 2023-02-20 | 1,927.00 | 1,927.00 | 1,883.00 | 1,902.00 | 7,471.31 | 153,699 |
| 2023-02-17 | 1,847.00 | 1,910.00 | 1,836.00 | 1,910.00 | 7,502.74 | 237,728 |
| 2023-02-16 | 1,929.00 | 1,945.00 | 1,834.00 | 1,896.00 | 7,447.74 | 721,078 |
| 2023-02-15 | 1,924.00 | 1,999.00 | 1,810.00 | 1,895.00 | 7,443.82 | 4,198,534 |
| 2023-02-14 | 1,480.00 | 1,762.00 | 1,445.00 | 1,762.00 | 6,921.37 | 5,606,663 |
| 2023-02-13 | 1,306.00 | 1,364.00 | 1,290.00 | 1,356.00 | 5,326.55 | 137,388 |
| 2023-02-10 | 1,325.00 | 1,326.00 | 1,286.00 | 1,306.00 | 5,130.14 | 38,650 |
| 2023-02-09 | 1,317.00 | 1,345.00 | 1,305.00 | 1,325.00 | 5,204.78 | 36,839 |
| 2023-02-08 | 1,305.00 | 1,323.00 | 1,298.00 | 1,312.00 | 5,153.71 | 22,751 |
| 2023-02-07 | 1,295.00 | 1,314.00 | 1,294.00 | 1,305.00 | 5,126.22 | 19,479 |
| 2023-02-06 | 1,315.00 | 1,322.00 | 1,291.00 | 1,305.00 | 5,126.22 | 24,930 |
| 2023-02-03 | 1,317.00 | 1,340.00 | 1,298.00 | 1,322.00 | 5,192.99 | 53,787 |
| 2023-02-02 | 1,308.00 | 1,320.00 | 1,297.00 | 1,308.00 | 5,138.00 | 29,201 |
| 2023-02-01 | 1,305.00 | 1,305.00 | 1,270.00 | 1,299.00 | 5,102.65 | 12,511 |
| 2023-01-31 | 1,305.00 | 1,305.00 | 1,293.00 | 1,296.00 | 5,090.86 | 8,350 |
| 2023-01-30 | 1,314.00 | 1,314.00 | 1,290.00 | 1,305.00 | 5,126.22 | 18,123 |
| 2023-01-27 | 1,324.00 | 1,324.00 | 1,294.00 | 1,314.00 | 5,161.57 | 30,143 |
| 2023-01-26 | 1,289.00 | 1,312.00 | 1,289.00 | 1,301.00 | 5,110.50 | 18,522 |
| 2023-01-25 | 1,272.00 | 1,360.00 | 1,258.00 | 1,289.00 | 5,063.37 | 147,316 |
| 2023-01-20 | 1,255.00 | 1,265.00 | 1,240.00 | 1,260.00 | 4,949.45 | 7,244 |
| 2023-01-19 | 1,245.00 | 1,260.00 | 1,230.00 | 1,255.00 | 4,929.81 | 6,842 |
| 2023-01-18 | 1,255.00 | 1,260.00 | 1,225.00 | 1,255.00 | 4,929.81 | 9,599 |
| 2023-01-17 | 1,260.00 | 1,265.00 | 1,230.00 | 1,255.00 | 4,929.81 | 9,247 |
| 2023-01-16 | 1,250.00 | 1,265.00 | 1,235.00 | 1,260.00 | 4,949.45 | 17,213 |
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.