Winpac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-20 | 1,300.00 | 1,335.00 | 1,285.00 | 1,310.00 | 5,145.86 | 20,594 |
| 2022-10-19 | 1,320.00 | 1,330.00 | 1,300.00 | 1,315.00 | 5,165.50 | 14,448 |
| 2022-10-18 | 1,320.00 | 1,320.00 | 1,295.00 | 1,305.00 | 5,126.22 | 12,525 |
| 2022-10-17 | 1,275.00 | 1,315.00 | 1,275.00 | 1,290.00 | 5,067.29 | 56,632 |
| 2022-10-14 | 1,300.00 | 1,325.00 | 1,285.00 | 1,310.00 | 5,145.86 | 18,302 |
| 2022-10-13 | 1,305.00 | 1,345.00 | 1,270.00 | 1,270.00 | 4,988.73 | 52,945 |
| 2022-10-12 | 1,295.00 | 1,330.00 | 1,285.00 | 1,305.00 | 5,126.22 | 10,219 |
| 2022-10-11 | 1,360.00 | 1,370.00 | 1,305.00 | 1,310.00 | 5,145.86 | 52,178 |
| 2022-10-07 | 1,345.00 | 1,460.00 | 1,310.00 | 1,460.00 | 5,735.08 | 106,215 |
| 2022-10-06 | 1,330.00 | 1,385.00 | 1,330.00 | 1,340.00 | 5,263.70 | 6,396 |
| 2022-10-05 | 1,340.00 | 1,380.00 | 1,295.00 | 1,330.00 | 5,224.42 | 20,288 |
| 2022-10-04 | 1,310.00 | 1,375.00 | 1,310.00 | 1,340.00 | 5,263.70 | 19,081 |
| 2022-09-30 | 1,255.00 | 1,335.00 | 1,250.00 | 1,310.00 | 5,145.86 | 13,727 |
| 2022-09-29 | 1,370.00 | 1,370.00 | 1,300.00 | 1,300.00 | 5,106.58 | 10,641 |
| 2022-09-28 | 1,315.00 | 1,380.00 | 1,295.00 | 1,320.00 | 5,185.14 | 19,615 |
| 2022-09-27 | 1,335.00 | 1,375.00 | 1,315.00 | 1,340.00 | 5,263.70 | 35,850 |
| 2022-09-26 | 1,255.00 | 1,500.00 | 1,255.00 | 1,335.00 | 5,244.06 | 91,268 |
| 2022-09-23 | 1,365.00 | 1,375.00 | 1,315.00 | 1,330.00 | 5,224.42 | 29,395 |
| 2022-09-22 | 1,385.00 | 1,385.00 | 1,325.00 | 1,375.00 | 5,401.19 | 45,359 |
| 2022-09-21 | 1,415.00 | 1,430.00 | 1,370.00 | 1,390.00 | 5,460.11 | 16,523 |
| 2022-09-20 | 1,410.00 | 1,450.00 | 1,405.00 | 1,415.00 | 5,558.31 | 13,647 |
| 2022-09-19 | 1,460.00 | 1,460.00 | 1,365.00 | 1,410.00 | 5,538.67 | 74,024 |
| 2022-09-16 | 1,475.00 | 1,485.00 | 1,435.00 | 1,470.00 | 5,774.36 | 47,426 |
| 2022-09-15 | 1,500.00 | 1,510.00 | 1,475.00 | 1,490.00 | 5,852.92 | 31,115 |
| 2022-09-14 | 1,475.00 | 1,510.00 | 1,465.00 | 1,500.00 | 5,892.20 | 22,622 |
| 2022-09-13 | 1,535.00 | 1,555.00 | 1,505.00 | 1,545.00 | 6,068.97 | 58,517 |
| 2022-09-08 | 1,535.00 | 1,540.00 | 1,500.00 | 1,535.00 | 6,029.69 | 61,598 |
| 2022-09-07 | 1,555.00 | 1,560.00 | 1,510.00 | 1,525.00 | 5,990.41 | 47,270 |
| 2022-09-06 | 1,495.00 | 1,600.00 | 1,495.00 | 1,540.00 | 6,049.33 | 64,623 |
| 2022-09-05 | 1,585.00 | 1,615.00 | 1,515.00 | 1,515.00 | 5,951.12 | 110,734 |
| 2022-09-02 | 1,615.00 | 1,615.00 | 1,535.00 | 1,600.00 | 6,285.02 | 98,615 |
| 2022-09-01 | 1,620.00 | 1,750.00 | 1,575.00 | 1,575.00 | 6,186.81 | 829,730 |
| 2022-08-31 | 1,480.00 | 1,525.00 | 1,470.00 | 1,520.00 | 5,970.77 | 18,792 |
| 2022-08-30 | 1,450.00 | 1,480.00 | 1,450.00 | 1,480.00 | 5,813.64 | 7,715 |
| 2022-08-29 | 1,450.00 | 1,495.00 | 1,435.00 | 1,465.00 | 5,754.72 | 18,727 |
| 2022-08-26 | 1,520.00 | 1,525.00 | 1,495.00 | 1,505.00 | 5,911.84 | 13,673 |
| 2022-08-25 | 1,510.00 | 1,525.00 | 1,495.00 | 1,520.00 | 5,970.77 | 19,519 |
| 2022-08-24 | 1,470.00 | 1,520.00 | 1,465.00 | 1,510.00 | 5,931.48 | 20,208 |
| 2022-08-23 | 1,510.00 | 1,590.00 | 1,455.00 | 1,460.00 | 5,735.08 | 71,707 |
| 2022-08-22 | 1,545.00 | 1,550.00 | 1,500.00 | 1,500.00 | 5,892.20 | 30,512 |
| 2022-08-19 | 1,565.00 | 1,570.00 | 1,540.00 | 1,550.00 | 6,088.61 | 36,813 |
| 2022-08-18 | 1,480.00 | 1,560.00 | 1,480.00 | 1,555.00 | 6,108.25 | 75,626 |
| 2022-08-17 | 1,470.00 | 1,540.00 | 1,465.00 | 1,500.00 | 5,892.20 | 84,362 |
| 2022-08-16 | 1,470.00 | 1,480.00 | 1,465.00 | 1,470.00 | 5,774.36 | 15,049 |
| 2022-08-12 | 1,460.00 | 1,475.00 | 1,445.00 | 1,470.00 | 5,774.36 | 17,784 |
| 2022-08-11 | 1,460.00 | 1,475.00 | 1,450.00 | 1,465.00 | 5,754.72 | 19,785 |
| 2022-08-10 | 1,455.00 | 1,455.00 | 1,440.00 | 1,450.00 | 5,695.80 | 11,060 |
| 2022-08-09 | 1,450.00 | 1,455.00 | 1,445.00 | 1,455.00 | 5,715.44 | 7,802 |
| 2022-08-08 | 1,460.00 | 1,460.00 | 1,435.00 | 1,450.00 | 5,695.80 | 18,002 |
| 2022-08-05 | 1,450.00 | 1,470.00 | 1,445.00 | 1,460.00 | 5,735.08 | 18,679 |
| 2022-08-04 | 1,445.00 | 1,460.00 | 1,440.00 | 1,450.00 | 5,695.80 | 29,558 |
| 2022-08-03 | 1,445.00 | 1,455.00 | 1,420.00 | 1,435.00 | 5,636.87 | 17,147 |
| 2022-08-02 | 1,450.00 | 1,455.00 | 1,430.00 | 1,445.00 | 5,676.16 | 7,698 |
| 2022-08-01 | 1,470.00 | 1,480.00 | 1,420.00 | 1,450.00 | 5,695.80 | 13,340 |
| 2022-07-29 | 1,445.00 | 1,450.00 | 1,430.00 | 1,445.00 | 5,676.16 | 51,580 |
| 2022-07-28 | 1,450.00 | 1,465.00 | 1,430.00 | 1,445.00 | 5,676.16 | 9,178 |
| 2022-07-27 | 1,430.00 | 1,450.00 | 1,410.00 | 1,445.00 | 5,676.16 | 8,878 |
| 2022-07-26 | 1,410.00 | 1,450.00 | 1,400.00 | 1,415.00 | 5,558.31 | 16,260 |
| 2022-07-25 | 1,455.00 | 1,455.00 | 1,410.00 | 1,410.00 | 5,538.67 | 8,345 |
| 2022-07-22 | 1,450.00 | 1,450.00 | 1,425.00 | 1,435.00 | 5,636.87 | 13,134 |
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.