Winpac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 1,920.00 | 1,920.00 | 1,875.00 | 1,885.00 | 7,404.53 | 37,930 |
| 2022-01-21 | 2,010.00 | 2,025.00 | 1,940.00 | 1,940.00 | 7,620.58 | 87,703 |
| 2022-01-20 | 2,000.00 | 2,030.00 | 1,980.00 | 2,025.00 | 7,954.47 | 22,973 |
| 2022-01-19 | 2,005.00 | 2,040.00 | 1,975.00 | 2,000.00 | 7,856.27 | 49,456 |
| 2022-01-18 | 2,025.00 | 2,080.00 | 2,010.00 | 2,015.00 | 7,915.19 | 59,082 |
| 2022-01-17 | 2,075.00 | 2,090.00 | 2,015.00 | 2,050.00 | 8,052.68 | 27,801 |
| 2022-01-14 | 2,050.00 | 2,075.00 | 2,050.00 | 2,055.00 | 8,072.32 | 29,085 |
| 2022-01-13 | 2,105.00 | 2,110.00 | 2,050.00 | 2,070.00 | 8,131.24 | 66,868 |
| 2022-01-12 | 2,090.00 | 2,120.00 | 2,065.00 | 2,110.00 | 8,288.36 | 43,103 |
| 2022-01-11 | 2,045.00 | 2,065.00 | 2,020.00 | 2,065.00 | 8,111.60 | 40,483 |
| 2022-01-10 | 2,090.00 | 2,110.00 | 2,045.00 | 2,045.00 | 8,033.04 | 62,470 |
| 2022-01-07 | 2,070.00 | 2,120.00 | 2,045.00 | 2,110.00 | 8,288.36 | 53,074 |
| 2022-01-06 | 2,045.00 | 2,090.00 | 2,040.00 | 2,070.00 | 8,131.24 | 53,214 |
| 2022-01-05 | 2,125.00 | 2,140.00 | 2,075.00 | 2,095.00 | 8,229.44 | 52,656 |
| 2022-01-04 | 2,130.00 | 2,155.00 | 2,100.00 | 2,150.00 | 8,445.49 | 58,393 |
| 2022-01-03 | 2,140.00 | 2,180.00 | 2,115.00 | 2,155.00 | 8,465.13 | 70,837 |
| 2021-12-30 | 2,070.00 | 2,120.00 | 2,060.00 | 2,115.00 | 8,308.01 | 49,776 |
| 2021-12-29 | 2,065.00 | 2,085.00 | 2,035.00 | 2,070.00 | 8,131.24 | 44,890 |
| 2021-12-28 | 2,035.00 | 2,080.00 | 2,025.00 | 2,055.00 | 8,072.32 | 41,789 |
| 2021-12-27 | 2,090.00 | 2,095.00 | 2,035.00 | 2,045.00 | 8,033.04 | 71,300 |
| 2021-12-24 | 2,085.00 | 2,130.00 | 2,070.00 | 2,085.00 | 8,190.16 | 49,403 |
| 2021-12-23 | 2,110.00 | 2,155.00 | 2,080.00 | 2,080.00 | 8,170.52 | 168,374 |
| 2021-12-22 | 2,070.00 | 2,105.00 | 2,040.00 | 2,090.00 | 8,209.80 | 167,514 |
| 2021-12-21 | 1,905.00 | 2,250.00 | 1,880.00 | 2,090.00 | 8,209.80 | 825,641 |
| 2021-12-20 | 1,915.00 | 1,970.00 | 1,910.00 | 1,915.00 | 7,522.38 | 35,197 |
| 2021-12-17 | 1,955.00 | 1,990.00 | 1,915.00 | 1,945.00 | 7,640.22 | 56,443 |
| 2021-12-16 | 1,940.00 | 2,010.00 | 1,910.00 | 1,970.00 | 7,738.43 | 56,817 |
| 2021-12-15 | 1,960.00 | 1,980.00 | 1,905.00 | 1,935.00 | 7,600.94 | 64,869 |
| 2021-12-14 | 2,015.00 | 2,030.00 | 1,945.00 | 1,960.00 | 7,699.14 | 113,646 |
| 2021-12-13 | 2,030.00 | 2,070.00 | 1,995.00 | 2,050.00 | 8,052.68 | 58,825 |
| 2021-12-10 | 2,045.00 | 2,055.00 | 2,000.00 | 2,005.00 | 7,875.91 | 40,479 |
| 2021-12-09 | 2,040.00 | 2,065.00 | 2,010.00 | 2,045.00 | 8,033.04 | 62,758 |
| 2021-12-08 | 2,095.00 | 2,100.00 | 2,040.00 | 2,040.00 | 8,013.40 | 42,710 |
| 2021-12-07 | 2,065.00 | 2,090.00 | 2,020.00 | 2,065.00 | 8,111.60 | 33,806 |
| 2021-12-06 | 2,020.00 | 2,085.00 | 1,980.00 | 2,065.00 | 8,111.60 | 50,388 |
| 2021-12-03 | 2,045.00 | 2,085.00 | 1,995.00 | 2,045.00 | 8,033.04 | 35,594 |
| 2021-12-02 | 1,920.00 | 2,050.00 | 1,890.00 | 2,030.00 | 7,974.11 | 97,562 |
| 2021-12-01 | 1,810.00 | 1,940.00 | 1,790.00 | 1,940.00 | 7,620.58 | 93,869 |
| 2021-11-30 | 1,920.00 | 1,990.00 | 1,810.00 | 1,830.00 | 7,188.49 | 127,566 |
| 2021-11-29 | 1,900.00 | 1,960.00 | 1,875.00 | 1,915.00 | 7,522.38 | 110,650 |
| 2021-11-26 | 2,050.00 | 2,070.00 | 1,960.00 | 1,990.00 | 7,816.99 | 116,045 |
| 2021-11-25 | 2,050.00 | 2,085.00 | 2,010.00 | 2,040.00 | 8,013.40 | 62,549 |
| 2021-11-24 | 2,115.00 | 2,150.00 | 2,050.00 | 2,065.00 | 8,111.60 | 76,591 |
| 2021-11-23 | 2,195.00 | 2,200.00 | 2,095.00 | 2,110.00 | 8,288.36 | 93,323 |
| 2021-11-22 | 2,090.00 | 2,230.00 | 2,080.00 | 2,165.00 | 8,504.41 | 189,256 |
| 2021-11-19 | 2,105.00 | 2,150.00 | 2,060.00 | 2,095.00 | 8,229.44 | 99,401 |
| 2021-11-18 | 2,170.00 | 2,170.00 | 2,055.00 | 2,105.00 | 8,268.72 | 104,401 |
| 2021-11-17 | 2,180.00 | 2,215.00 | 2,110.00 | 2,170.00 | 8,524.05 | 111,256 |
| 2021-11-16 | 2,195.00 | 2,200.00 | 2,120.00 | 2,180.00 | 8,563.33 | 114,781 |
| 2021-11-15 | 2,205.00 | 2,265.00 | 2,200.00 | 2,225.00 | 8,740.10 | 97,314 |
| 2021-11-12 | 2,100.00 | 2,315.00 | 2,100.00 | 2,215.00 | 8,700.82 | 451,685 |
| 2021-11-11 | 2,180.00 | 2,210.00 | 2,020.00 | 2,105.00 | 8,268.72 | 366,095 |
| 2021-11-10 | 2,495.00 | 2,500.00 | 2,150.00 | 2,210.00 | 8,681.18 | 1,148,273 |
| 2021-11-09 | 2,505.00 | 2,675.00 | 2,505.00 | 2,670.00 | 10,488.12 | 928,931 |
| 2021-11-08 | 2,540.00 | 2,590.00 | 2,420.00 | 2,570.00 | 10,095.31 | 549,572 |
| 2021-11-05 | 2,375.00 | 2,540.00 | 2,365.00 | 2,470.00 | 9,702.49 | 445,052 |
| 2021-11-04 | 2,380.00 | 2,470.00 | 2,360.00 | 2,375.00 | 9,329.32 | 157,038 |
| 2021-11-03 | 2,380.00 | 2,410.00 | 2,365.00 | 2,370.00 | 9,309.68 | 48,811 |
| 2021-11-02 | 2,350.00 | 2,415.00 | 2,350.00 | 2,390.00 | 9,388.24 | 77,634 |
| 2021-11-01 | 2,330.00 | 2,405.00 | 2,300.00 | 2,390.00 | 9,388.24 | 152,118 |
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.