Winpac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-13 | 1,260.00 | 1,265.00 | 1,240.00 | 1,250.00 | 4,910.17 | 10,414 |
| 2023-01-12 | 1,260.00 | 1,270.00 | 1,240.00 | 1,260.00 | 4,949.45 | 10,523 |
| 2023-01-11 | 1,255.00 | 1,265.00 | 1,240.00 | 1,255.00 | 4,929.81 | 19,868 |
| 2023-01-10 | 1,245.00 | 1,260.00 | 1,230.00 | 1,250.00 | 4,910.17 | 8,575 |
| 2023-01-09 | 1,230.00 | 1,255.00 | 1,230.00 | 1,250.00 | 4,910.17 | 15,496 |
| 2023-01-06 | 1,210.00 | 1,240.00 | 1,200.00 | 1,230.00 | 4,831.61 | 13,769 |
| 2023-01-05 | 1,265.00 | 1,265.00 | 1,205.00 | 1,205.00 | 4,733.40 | 16,532 |
| 2023-01-04 | 1,225.00 | 1,245.00 | 1,220.00 | 1,235.00 | 4,851.25 | 21,993 |
| 2023-01-03 | 1,230.00 | 1,235.00 | 1,200.00 | 1,225.00 | 4,811.97 | 19,003 |
| 2023-01-02 | 1,190.00 | 1,230.00 | 1,180.00 | 1,225.00 | 4,811.97 | 15,229 |
| 2022-12-29 | 1,195.00 | 1,215.00 | 1,180.00 | 1,195.00 | 4,694.12 | 17,652 |
| 2022-12-28 | 1,205.00 | 1,220.00 | 1,185.00 | 1,200.00 | 4,713.76 | 13,267 |
| 2022-12-27 | 1,220.00 | 1,225.00 | 1,175.00 | 1,200.00 | 4,713.76 | 23,826 |
| 2022-12-26 | 1,215.00 | 1,225.00 | 1,205.00 | 1,205.00 | 4,733.40 | 7,431 |
| 2022-12-23 | 1,290.00 | 1,290.00 | 1,200.00 | 1,210.00 | 4,753.04 | 80,372 |
| 2022-12-22 | 1,300.00 | 1,310.00 | 1,280.00 | 1,290.00 | 5,067.29 | 6,225 |
| 2022-12-21 | 1,285.00 | 1,300.00 | 1,275.00 | 1,295.00 | 5,086.93 | 5,862 |
| 2022-12-20 | 1,305.00 | 1,315.00 | 1,280.00 | 1,290.00 | 5,067.29 | 18,129 |
| 2022-12-19 | 1,290.00 | 1,310.00 | 1,290.00 | 1,305.00 | 5,126.22 | 6,541 |
| 2022-12-16 | 1,320.00 | 1,320.00 | 1,295.00 | 1,310.00 | 5,145.86 | 5,041 |
| 2022-12-15 | 1,305.00 | 1,325.00 | 1,305.00 | 1,320.00 | 5,185.14 | 12,595 |
| 2022-12-14 | 1,315.00 | 1,315.00 | 1,290.00 | 1,315.00 | 5,165.50 | 28,958 |
| 2022-12-13 | 1,315.00 | 1,320.00 | 1,295.00 | 1,305.00 | 5,126.22 | 6,183 |
| 2022-12-12 | 1,310.00 | 1,320.00 | 1,300.00 | 1,310.00 | 5,145.86 | 20,864 |
| 2022-12-09 | 1,300.00 | 1,320.00 | 1,255.00 | 1,295.00 | 5,086.93 | 34,550 |
| 2022-12-08 | 1,325.00 | 1,335.00 | 1,295.00 | 1,300.00 | 5,106.58 | 20,740 |
| 2022-12-07 | 1,345.00 | 1,345.00 | 1,310.00 | 1,340.00 | 5,263.70 | 15,275 |
| 2022-12-06 | 1,370.00 | 1,370.00 | 1,340.00 | 1,345.00 | 5,283.34 | 8,263 |
| 2022-12-05 | 1,370.00 | 1,380.00 | 1,365.00 | 1,370.00 | 5,381.55 | 5,314 |
| 2022-12-02 | 1,380.00 | 1,380.00 | 1,360.00 | 1,380.00 | 5,420.83 | 6,018 |
| 2022-12-01 | 1,375.00 | 1,400.00 | 1,370.00 | 1,380.00 | 5,420.83 | 10,623 |
| 2022-11-30 | 1,380.00 | 1,385.00 | 1,360.00 | 1,375.00 | 5,401.19 | 16,508 |
| 2022-11-29 | 1,390.00 | 1,395.00 | 1,360.00 | 1,385.00 | 5,440.47 | 21,247 |
| 2022-11-28 | 1,425.00 | 1,425.00 | 1,380.00 | 1,400.00 | 5,499.39 | 13,344 |
| 2022-11-25 | 1,450.00 | 1,450.00 | 1,390.00 | 1,425.00 | 5,597.59 | 19,350 |
| 2022-11-24 | 1,410.00 | 1,475.00 | 1,385.00 | 1,430.00 | 5,617.23 | 113,551 |
| 2022-11-23 | 1,370.00 | 1,395.00 | 1,370.00 | 1,380.00 | 5,420.83 | 6,992 |
| 2022-11-22 | 1,365.00 | 1,390.00 | 1,355.00 | 1,390.00 | 5,460.11 | 11,167 |
| 2022-11-21 | 1,420.00 | 1,420.00 | 1,370.00 | 1,370.00 | 5,381.55 | 18,129 |
| 2022-11-18 | 1,365.00 | 1,420.00 | 1,365.00 | 1,420.00 | 5,577.95 | 11,855 |
| 2022-11-17 | 1,415.00 | 1,415.00 | 1,360.00 | 1,385.00 | 5,440.47 | 19,115 |
| 2022-11-16 | 1,395.00 | 1,435.00 | 1,395.00 | 1,410.00 | 5,538.67 | 39,965 |
| 2022-11-15 | 1,365.00 | 1,390.00 | 1,340.00 | 1,390.00 | 5,460.11 | 19,312 |
| 2022-11-14 | 1,335.00 | 1,375.00 | 1,325.00 | 1,365.00 | 5,361.90 | 32,438 |
| 2022-11-11 | 1,330.00 | 1,355.00 | 1,325.00 | 1,340.00 | 5,263.70 | 33,598 |
| 2022-11-10 | 1,310.00 | 1,320.00 | 1,305.00 | 1,320.00 | 5,185.14 | 6,666 |
| 2022-11-09 | 1,315.00 | 1,350.00 | 1,305.00 | 1,335.00 | 5,244.06 | 15,811 |
| 2022-11-08 | 1,315.00 | 1,315.00 | 1,295.00 | 1,310.00 | 5,145.86 | 12,773 |
| 2022-11-07 | 1,290.00 | 1,320.00 | 1,290.00 | 1,310.00 | 5,145.86 | 6,730 |
| 2022-11-04 | 1,295.00 | 1,300.00 | 1,275.00 | 1,295.00 | 5,086.93 | 19,013 |
| 2022-11-03 | 1,290.00 | 1,305.00 | 1,280.00 | 1,295.00 | 5,086.93 | 18,327 |
| 2022-11-02 | 1,315.00 | 1,315.00 | 1,295.00 | 1,315.00 | 5,165.50 | 14,470 |
| 2022-11-01 | 1,305.00 | 1,315.00 | 1,295.00 | 1,310.00 | 5,145.86 | 8,105 |
| 2022-10-31 | 1,305.00 | 1,315.00 | 1,280.00 | 1,310.00 | 5,145.86 | 26,629 |
| 2022-10-28 | 1,320.00 | 1,325.00 | 1,300.00 | 1,310.00 | 5,145.86 | 8,093 |
| 2022-10-27 | 1,315.00 | 1,325.00 | 1,295.00 | 1,325.00 | 5,204.78 | 19,106 |
| 2022-10-26 | 1,310.00 | 1,320.00 | 1,290.00 | 1,320.00 | 5,185.14 | 13,372 |
| 2022-10-25 | 1,325.00 | 1,325.00 | 1,290.00 | 1,310.00 | 5,145.86 | 16,356 |
| 2022-10-24 | 1,310.00 | 1,325.00 | 1,295.00 | 1,305.00 | 5,126.22 | 11,244 |
| 2022-10-21 | 1,290.00 | 1,310.00 | 1,280.00 | 1,310.00 | 5,145.86 | 13,014 |
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.