Winpac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-20 | 1,980.00 | 1,980.00 | 1,806.00 | 1,839.00 | 1,839.00 | 65,875 |
| 2026-07-16 | 2,025.00 | 2,085.00 | 1,920.00 | 1,980.00 | 1,980.00 | 51,997 |
| 2026-07-15 | 1,950.00 | 2,120.00 | 1,931.00 | 2,025.00 | 2,025.00 | 80,470 |
| 2026-07-14 | 1,805.00 | 1,928.00 | 1,795.00 | 1,893.00 | 1,893.00 | 62,037 |
| 2026-07-13 | 2,035.00 | 2,080.00 | 1,815.00 | 1,880.00 | 1,880.00 | 117,568 |
| 2026-07-10 | 1,772.00 | 2,130.00 | 1,758.00 | 2,035.00 | 2,035.00 | 203,102 |
| 2026-07-09 | 1,871.00 | 1,871.00 | 1,752.00 | 1,771.00 | 1,771.00 | 65,476 |
| 2026-07-08 | 1,903.00 | 1,903.00 | 1,750.00 | 1,824.00 | 1,824.00 | 109,272 |
| 2026-07-07 | 1,983.00 | 2,040.00 | 1,840.00 | 1,919.00 | 1,919.00 | 114,501 |
| 2026-07-06 | 2,085.00 | 2,120.00 | 1,980.00 | 1,983.00 | 1,983.00 | 97,284 |
| 2026-07-03 | 2,060.00 | 2,085.00 | 1,980.00 | 2,085.00 | 2,085.00 | 80,020 |
| 2026-07-02 | 2,195.00 | 2,200.00 | 2,020.00 | 2,075.00 | 2,075.00 | 98,261 |
| 2026-07-01 | 2,250.00 | 2,360.00 | 2,110.00 | 2,210.00 | 2,210.00 | 154,526 |
| 2026-06-30 | 2,140.00 | 2,265.00 | 1,994.00 | 2,200.00 | 2,200.00 | 180,779 |
| 2026-06-29 | 2,015.00 | 2,245.00 | 2,000.00 | 2,170.00 | 2,170.00 | 150,932 |
| 2026-06-26 | 1,965.00 | 2,170.00 | 1,910.00 | 2,015.00 | 2,015.00 | 301,231 |
| 2026-06-25 | 2,240.00 | 2,270.00 | 1,970.00 | 1,970.00 | 1,970.00 | 450,670 |
| 2026-06-24 | 2,190.00 | 2,300.00 | 2,040.00 | 2,135.00 | 2,135.00 | 279,564 |
| 2026-06-23 | 2,490.00 | 2,490.00 | 2,180.00 | 2,190.00 | 2,190.00 | 352,975 |
| 2026-06-22 | 2,480.00 | 2,575.00 | 2,400.00 | 2,485.00 | 2,485.00 | 231,402 |
| 2026-06-19 | 2,755.00 | 2,925.00 | 2,465.00 | 2,535.00 | 2,535.00 | 865,993 |
| 2026-06-18 | 2,950.00 | 3,140.00 | 2,725.00 | 2,740.00 | 2,740.00 | 464,925 |
| 2026-06-17 | 2,885.00 | 3,430.00 | 2,745.00 | 2,950.00 | 2,950.00 | 1,565,480 |
| 2026-06-16 | 3,250.00 | 3,500.00 | 2,845.00 | 2,885.00 | 2,885.00 | 2,693,476 |
| 2026-06-15 | 2,405.00 | 3,005.00 | 2,350.00 | 3,005.00 | 3,005.00 | 3,626,821 |
| 2026-06-12 | 3,000.00 | 3,160.00 | 2,240.00 | 2,315.00 | 2,315.00 | 2,226,983 |
| 2026-06-11 | 1,850.00 | 2,435.00 | 1,850.00 | 2,435.00 | 2,435.00 | 814,518 |
| 2026-06-10 | 1,867.00 | 1,939.00 | 1,792.00 | 1,875.00 | 1,875.00 | 58,781 |
| 2026-06-09 | 1,820.00 | 1,900.00 | 1,820.00 | 1,867.00 | 1,867.00 | 60,557 |
| 2026-06-08 | 1,923.00 | 1,923.00 | 1,731.00 | 1,813.00 | 1,813.00 | 94,744 |
| 2026-06-05 | 1,995.00 | 2,025.00 | 1,900.00 | 1,923.00 | 1,923.00 | 78,924 |
| 2026-06-04 | 2,015.00 | 2,125.00 | 1,926.00 | 1,995.00 | 1,995.00 | 87,348 |
| 2026-06-02 | 2,040.00 | 2,040.00 | 1,940.00 | 1,950.00 | 1,950.00 | 92,302 |
| 2026-06-01 | 2,250.00 | 2,260.00 | 2,020.00 | 2,060.00 | 2,060.00 | 285,208 |
| 2026-05-29 | 2,325.00 | 2,440.00 | 2,140.00 | 2,250.00 | 2,250.00 | 197,713 |
| 2026-05-28 | 2,450.00 | 2,550.00 | 2,250.00 | 2,325.00 | 2,325.00 | 296,900 |
| 2026-05-27 | 2,705.00 | 2,860.00 | 2,435.00 | 2,450.00 | 2,450.00 | 473,003 |
| 2026-05-26 | 2,350.00 | 2,890.00 | 2,330.00 | 2,700.00 | 2,700.00 | 1,345,061 |
| 2026-05-22 | 2,075.00 | 2,485.00 | 1,950.00 | 2,300.00 | 2,300.00 | 699,398 |
| 2026-05-21 | 1,832.00 | 2,000.00 | 1,832.00 | 1,948.00 | 1,948.00 | 175,401 |
| 2026-05-20 | 1,880.00 | 1,941.00 | 1,770.00 | 1,830.00 | 1,830.00 | 151,262 |
| 2026-05-19 | 2,220.00 | 2,245.00 | 1,798.00 | 1,866.00 | 1,866.00 | 318,991 |
| 2026-05-18 | 2,490.00 | 2,550.00 | 2,005.00 | 2,160.00 | 2,160.00 | 560,187 |
| 2026-04-23 | 474.00 | 523.00 | 458.00 | 477.00 | 2,385.00 | 1,010,820 |
| 2026-04-22 | 467.00 | 467.00 | 450.00 | 459.00 | 2,295.00 | 206,229 |
| 2026-04-21 | 478.00 | 478.00 | 456.00 | 469.00 | 2,345.00 | 147,829 |
| 2026-04-20 | 481.00 | 488.00 | 455.00 | 472.00 | 2,360.00 | 230,972 |
| 2026-04-17 | 500.00 | 500.00 | 459.00 | 480.00 | 2,400.00 | 398,134 |
| 2026-04-16 | 422.00 | 480.00 | 420.00 | 474.00 | 2,370.00 | 432,711 |
| 2026-04-15 | 439.00 | 439.00 | 419.00 | 425.00 | 2,125.00 | 121,019 |
| 2026-04-14 | 406.00 | 444.00 | 406.00 | 422.00 | 2,110.00 | 221,859 |
| 2026-04-13 | 416.00 | 418.00 | 385.00 | 404.00 | 2,020.00 | 146,227 |
| 2026-04-10 | 410.00 | 421.00 | 404.00 | 416.00 | 2,080.00 | 100,445 |
| 2026-04-09 | 412.00 | 415.00 | 402.00 | 410.00 | 2,050.00 | 64,015 |
| 2026-04-08 | 409.00 | 452.00 | 400.00 | 408.00 | 2,040.00 | 300,420 |
| 2026-04-07 | 404.00 | 450.00 | 398.00 | 403.00 | 2,015.00 | 279,816 |
| 2026-04-06 | 410.00 | 413.00 | 396.00 | 398.00 | 1,990.00 | 58,350 |
| 2026-04-03 | 395.00 | 415.00 | 395.00 | 404.00 | 2,020.00 | 51,825 |
| 2026-04-02 | 410.00 | 415.00 | 389.00 | 395.00 | 1,975.00 | 92,926 |
| 2026-04-01 | 397.00 | 410.00 | 394.00 | 409.00 | 2,045.00 | 72,810 |
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.