Winpac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-21 | 1,440.00 | 1,445.00 | 1,420.00 | 1,440.00 | 5,656.51 | 11,923 |
| 2022-07-20 | 1,470.00 | 1,470.00 | 1,410.00 | 1,425.00 | 5,597.59 | 16,672 |
| 2022-07-19 | 1,435.00 | 1,440.00 | 1,405.00 | 1,440.00 | 5,656.51 | 10,443 |
| 2022-07-18 | 1,410.00 | 1,430.00 | 1,405.00 | 1,425.00 | 5,597.59 | 13,096 |
| 2022-07-15 | 1,400.00 | 1,415.00 | 1,370.00 | 1,400.00 | 5,499.39 | 8,426 |
| 2022-07-14 | 1,395.00 | 1,405.00 | 1,365.00 | 1,390.00 | 5,460.11 | 8,436 |
| 2022-07-13 | 1,345.00 | 1,400.00 | 1,340.00 | 1,395.00 | 5,479.75 | 8,054 |
| 2022-07-12 | 1,410.00 | 1,410.00 | 1,330.00 | 1,365.00 | 5,361.90 | 34,489 |
| 2022-07-11 | 1,400.00 | 1,410.00 | 1,380.00 | 1,410.00 | 5,538.67 | 9,687 |
| 2022-07-08 | 1,405.00 | 1,405.00 | 1,375.00 | 1,400.00 | 5,499.39 | 14,450 |
| 2022-07-07 | 1,345.00 | 1,380.00 | 1,345.00 | 1,375.00 | 5,401.19 | 7,511 |
| 2022-07-06 | 1,360.00 | 1,380.00 | 1,340.00 | 1,355.00 | 5,322.62 | 7,180 |
| 2022-07-05 | 1,365.00 | 1,400.00 | 1,310.00 | 1,360.00 | 5,342.26 | 17,425 |
| 2022-07-04 | 1,355.00 | 1,380.00 | 1,330.00 | 1,335.00 | 5,244.06 | 15,687 |
| 2022-07-01 | 1,410.00 | 1,420.00 | 1,355.00 | 1,355.00 | 5,322.62 | 15,583 |
| 2022-06-30 | 1,420.00 | 1,440.00 | 1,380.00 | 1,400.00 | 5,499.39 | 18,476 |
| 2022-06-29 | 1,380.00 | 1,450.00 | 1,380.00 | 1,440.00 | 5,656.51 | 11,176 |
| 2022-06-28 | 1,395.00 | 1,430.00 | 1,395.00 | 1,400.00 | 5,499.39 | 12,034 |
| 2022-06-27 | 1,355.00 | 1,420.00 | 1,355.00 | 1,400.00 | 5,499.39 | 22,128 |
| 2022-06-24 | 1,275.00 | 1,380.00 | 1,275.00 | 1,350.00 | 5,302.98 | 18,463 |
| 2022-06-23 | 1,410.00 | 1,430.00 | 1,290.00 | 1,310.00 | 5,145.86 | 117,795 |
| 2022-06-22 | 1,500.00 | 1,550.00 | 1,430.00 | 1,430.00 | 5,617.23 | 80,862 |
| 2022-06-21 | 1,450.00 | 1,715.00 | 1,420.00 | 1,490.00 | 5,852.92 | 998,399 |
| 2022-06-20 | 1,530.00 | 1,560.00 | 1,460.00 | 1,460.00 | 5,735.08 | 51,059 |
| 2022-06-17 | 1,505.00 | 1,555.00 | 1,500.00 | 1,545.00 | 6,068.97 | 29,988 |
| 2022-06-16 | 1,605.00 | 1,630.00 | 1,570.00 | 1,570.00 | 6,167.17 | 58,181 |
| 2022-06-15 | 1,650.00 | 1,655.00 | 1,570.00 | 1,600.00 | 6,285.02 | 137,054 |
| 2022-06-14 | 1,680.00 | 1,690.00 | 1,625.00 | 1,675.00 | 6,579.63 | 77,857 |
| 2022-06-13 | 1,755.00 | 1,760.00 | 1,690.00 | 1,710.00 | 6,717.11 | 117,074 |
| 2022-06-10 | 1,800.00 | 1,815.00 | 1,750.00 | 1,775.00 | 6,972.44 | 130,347 |
| 2022-06-09 | 1,735.00 | 2,005.00 | 1,690.00 | 1,805.00 | 7,090.28 | 2,240,643 |
| 2022-06-08 | 1,695.00 | 1,730.00 | 1,660.00 | 1,730.00 | 6,795.67 | 35,066 |
| 2022-06-07 | 1,725.00 | 1,725.00 | 1,665.00 | 1,690.00 | 6,638.55 | 22,821 |
| 2022-06-03 | 1,705.00 | 1,720.00 | 1,705.00 | 1,710.00 | 6,717.11 | 11,958 |
| 2022-06-02 | 1,700.00 | 1,710.00 | 1,685.00 | 1,705.00 | 6,697.47 | 11,965 |
| 2022-05-31 | 1,690.00 | 1,715.00 | 1,690.00 | 1,695.00 | 6,658.19 | 21,160 |
| 2022-05-30 | 1,710.00 | 1,735.00 | 1,675.00 | 1,690.00 | 6,638.55 | 25,690 |
| 2022-05-27 | 1,720.00 | 1,730.00 | 1,695.00 | 1,705.00 | 6,697.47 | 16,650 |
| 2022-05-26 | 1,750.00 | 1,750.00 | 1,625.00 | 1,715.00 | 6,736.75 | 70,161 |
| 2022-05-25 | 1,780.00 | 1,780.00 | 1,725.00 | 1,730.00 | 6,795.67 | 35,828 |
| 2022-05-24 | 1,765.00 | 1,835.00 | 1,750.00 | 1,780.00 | 6,992.08 | 67,731 |
| 2022-05-23 | 1,800.00 | 1,800.00 | 1,760.00 | 1,785.00 | 7,011.72 | 29,544 |
| 2022-05-20 | 1,800.00 | 1,800.00 | 1,745.00 | 1,790.00 | 7,031.36 | 27,517 |
| 2022-05-19 | 1,740.00 | 1,760.00 | 1,735.00 | 1,760.00 | 6,913.52 | 16,194 |
| 2022-05-18 | 1,780.00 | 1,790.00 | 1,760.00 | 1,785.00 | 7,011.72 | 23,218 |
| 2022-05-17 | 1,735.00 | 1,780.00 | 1,735.00 | 1,780.00 | 6,992.08 | 21,831 |
| 2022-05-16 | 1,745.00 | 1,760.00 | 1,720.00 | 1,750.00 | 6,874.24 | 38,872 |
| 2022-05-13 | 1,710.00 | 1,745.00 | 1,710.00 | 1,735.00 | 6,815.31 | 8,095 |
| 2022-05-12 | 1,735.00 | 1,745.00 | 1,695.00 | 1,700.00 | 6,677.83 | 62,652 |
| 2022-05-11 | 1,735.00 | 1,765.00 | 1,730.00 | 1,760.00 | 6,913.52 | 13,686 |
| 2022-05-10 | 1,730.00 | 1,755.00 | 1,695.00 | 1,755.00 | 6,893.88 | 44,812 |
| 2022-05-09 | 1,765.00 | 1,780.00 | 1,740.00 | 1,750.00 | 6,874.24 | 57,786 |
| 2022-05-06 | 1,770.00 | 1,800.00 | 1,760.00 | 1,780.00 | 6,992.08 | 34,809 |
| 2022-05-04 | 1,865.00 | 1,865.00 | 1,805.00 | 1,805.00 | 7,090.28 | 29,906 |
| 2022-05-03 | 1,850.00 | 1,865.00 | 1,830.00 | 1,840.00 | 7,227.77 | 40,079 |
| 2022-05-02 | 1,830.00 | 1,850.00 | 1,795.00 | 1,850.00 | 7,267.05 | 49,013 |
| 2022-04-29 | 1,830.00 | 1,865.00 | 1,810.00 | 1,840.00 | 7,227.77 | 32,288 |
| 2022-04-28 | 1,830.00 | 1,850.00 | 1,805.00 | 1,810.00 | 7,109.92 | 20,484 |
| 2022-04-27 | 1,820.00 | 1,835.00 | 1,800.00 | 1,830.00 | 7,188.49 | 30,082 |
| 2022-04-26 | 1,825.00 | 1,865.00 | 1,825.00 | 1,855.00 | 7,286.69 | 41,306 |
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.