Winpac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-25 | 1,820.00 | 1,840.00 | 1,790.00 | 1,825.00 | 7,168.85 | 49,491 |
| 2022-04-22 | 1,820.00 | 1,860.00 | 1,805.00 | 1,860.00 | 7,306.33 | 33,700 |
| 2022-04-21 | 1,850.00 | 1,865.00 | 1,815.00 | 1,835.00 | 7,208.13 | 39,822 |
| 2022-04-20 | 1,880.00 | 1,880.00 | 1,840.00 | 1,850.00 | 7,267.05 | 39,451 |
| 2022-04-19 | 1,830.00 | 1,890.00 | 1,830.00 | 1,865.00 | 7,325.97 | 74,092 |
| 2022-04-18 | 1,820.00 | 1,850.00 | 1,805.00 | 1,835.00 | 7,208.13 | 38,252 |
| 2022-04-15 | 1,850.00 | 1,850.00 | 1,805.00 | 1,820.00 | 7,149.21 | 95,935 |
| 2022-04-14 | 1,860.00 | 1,870.00 | 1,840.00 | 1,860.00 | 7,306.33 | 116,941 |
| 2022-04-13 | 1,810.00 | 2,015.00 | 1,800.00 | 1,855.00 | 7,286.69 | 1,702,509 |
| 2022-04-12 | 1,810.00 | 1,810.00 | 1,765.00 | 1,780.00 | 6,992.08 | 37,214 |
| 2022-04-11 | 1,820.00 | 1,840.00 | 1,780.00 | 1,800.00 | 7,070.64 | 16,079 |
| 2022-04-08 | 1,770.00 | 1,845.00 | 1,770.00 | 1,815.00 | 7,129.57 | 37,465 |
| 2022-04-07 | 1,830.00 | 1,840.00 | 1,760.00 | 1,770.00 | 6,952.80 | 33,861 |
| 2022-04-06 | 1,860.00 | 1,860.00 | 1,795.00 | 1,825.00 | 7,168.85 | 35,007 |
| 2022-04-05 | 1,850.00 | 1,880.00 | 1,835.00 | 1,850.00 | 7,267.05 | 36,124 |
| 2022-04-04 | 1,800.00 | 1,860.00 | 1,785.00 | 1,840.00 | 7,227.77 | 30,054 |
| 2022-04-01 | 1,800.00 | 1,820.00 | 1,765.00 | 1,800.00 | 7,070.64 | 59,488 |
| 2022-03-31 | 1,790.00 | 1,815.00 | 1,785.00 | 1,810.00 | 7,109.92 | 17,858 |
| 2022-03-30 | 1,825.00 | 1,840.00 | 1,790.00 | 1,790.00 | 7,031.36 | 22,263 |
| 2022-03-29 | 1,780.00 | 1,890.00 | 1,780.00 | 1,805.00 | 7,090.28 | 84,934 |
| 2022-03-28 | 1,795.00 | 1,805.00 | 1,770.00 | 1,790.00 | 7,031.36 | 20,686 |
| 2022-03-25 | 1,820.00 | 1,820.00 | 1,770.00 | 1,795.00 | 7,051.00 | 54,838 |
| 2022-03-24 | 1,755.00 | 1,800.00 | 1,745.00 | 1,800.00 | 7,070.64 | 76,794 |
| 2022-03-23 | 1,775.00 | 1,795.00 | 1,760.00 | 1,760.00 | 6,913.52 | 26,056 |
| 2022-03-22 | 1,780.00 | 1,780.00 | 1,755.00 | 1,775.00 | 6,972.44 | 15,198 |
| 2022-03-21 | 1,815.00 | 1,815.00 | 1,770.00 | 1,780.00 | 6,992.08 | 11,719 |
| 2022-03-18 | 1,775.00 | 1,810.00 | 1,760.00 | 1,780.00 | 6,992.08 | 24,103 |
| 2022-03-17 | 1,750.00 | 1,770.00 | 1,735.00 | 1,765.00 | 6,933.16 | 38,420 |
| 2022-03-16 | 1,735.00 | 1,735.00 | 1,705.00 | 1,730.00 | 6,795.67 | 14,249 |
| 2022-03-15 | 1,750.00 | 1,750.00 | 1,710.00 | 1,725.00 | 6,776.03 | 24,261 |
| 2022-03-14 | 1,745.00 | 1,760.00 | 1,720.00 | 1,740.00 | 6,834.96 | 16,103 |
| 2022-03-11 | 1,710.00 | 1,760.00 | 1,705.00 | 1,760.00 | 6,913.52 | 33,288 |
| 2022-03-10 | 1,760.00 | 1,760.00 | 1,710.00 | 1,725.00 | 6,776.03 | 33,790 |
| 2022-03-08 | 1,720.00 | 1,750.00 | 1,710.00 | 1,725.00 | 6,776.03 | 25,828 |
| 2022-03-07 | 1,800.00 | 1,800.00 | 1,740.00 | 1,755.00 | 6,893.88 | 18,715 |
| 2022-03-04 | 1,795.00 | 1,805.00 | 1,780.00 | 1,795.00 | 7,051.00 | 19,885 |
| 2022-03-03 | 1,770.00 | 1,795.00 | 1,760.00 | 1,795.00 | 7,051.00 | 15,973 |
| 2022-03-02 | 1,785.00 | 1,785.00 | 1,735.00 | 1,770.00 | 6,952.80 | 16,411 |
| 2022-02-28 | 1,740.00 | 1,780.00 | 1,730.00 | 1,750.00 | 6,874.24 | 19,279 |
| 2022-02-25 | 1,770.00 | 1,780.00 | 1,740.00 | 1,740.00 | 6,834.96 | 21,284 |
| 2022-02-24 | 1,790.00 | 1,790.00 | 1,730.00 | 1,745.00 | 6,854.60 | 34,924 |
| 2022-02-23 | 1,765.00 | 1,815.00 | 1,760.00 | 1,790.00 | 7,031.36 | 25,101 |
| 2022-02-22 | 1,810.00 | 1,810.00 | 1,735.00 | 1,755.00 | 6,893.88 | 34,661 |
| 2022-02-21 | 1,810.00 | 1,825.00 | 1,765.00 | 1,815.00 | 7,129.57 | 26,505 |
| 2022-02-18 | 1,740.00 | 1,830.00 | 1,740.00 | 1,830.00 | 7,188.49 | 19,009 |
| 2022-02-17 | 1,795.00 | 1,810.00 | 1,750.00 | 1,795.00 | 7,051.00 | 47,679 |
| 2022-02-16 | 1,775.00 | 1,795.00 | 1,750.00 | 1,765.00 | 6,933.16 | 34,050 |
| 2022-02-15 | 1,730.00 | 1,785.00 | 1,715.00 | 1,750.00 | 6,874.24 | 38,969 |
| 2022-02-14 | 1,810.00 | 1,990.00 | 1,745.00 | 1,750.00 | 6,874.24 | 223,874 |
| 2022-02-11 | 1,865.00 | 1,865.00 | 1,815.00 | 1,815.00 | 7,129.57 | 39,363 |
| 2022-02-10 | 1,890.00 | 1,910.00 | 1,865.00 | 1,865.00 | 7,325.97 | 38,836 |
| 2022-02-09 | 1,930.00 | 1,930.00 | 1,890.00 | 1,900.00 | 7,463.46 | 12,755 |
| 2022-02-08 | 1,880.00 | 1,900.00 | 1,875.00 | 1,900.00 | 7,463.46 | 27,053 |
| 2022-02-07 | 1,895.00 | 1,900.00 | 1,855.00 | 1,895.00 | 7,443.82 | 26,810 |
| 2022-02-04 | 1,860.00 | 1,895.00 | 1,850.00 | 1,895.00 | 7,443.82 | 39,181 |
| 2022-02-03 | 1,865.00 | 1,905.00 | 1,860.00 | 1,880.00 | 7,384.89 | 31,177 |
| 2022-01-28 | 1,800.00 | 1,865.00 | 1,770.00 | 1,860.00 | 7,306.33 | 38,058 |
| 2022-01-27 | 1,870.00 | 1,870.00 | 1,770.00 | 1,815.00 | 7,129.57 | 43,520 |
| 2022-01-26 | 1,780.00 | 1,870.00 | 1,780.00 | 1,830.00 | 7,188.49 | 39,456 |
| 2022-01-25 | 1,830.00 | 1,885.00 | 1,800.00 | 1,815.00 | 7,129.57 | 80,105 |
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.