Winpac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-03-31 | 399.00 | 402.00 | 385.00 | 390.00 | 1,950.00 | 128,968 |
| 2026-03-30 | 415.00 | 415.00 | 395.00 | 399.00 | 1,995.00 | 57,927 |
| 2026-03-27 | 409.00 | 422.00 | 399.00 | 415.00 | 2,075.00 | 64,101 |
| 2026-03-26 | 431.00 | 431.00 | 408.00 | 409.00 | 2,045.00 | 63,672 |
| 2026-03-25 | 409.00 | 436.00 | 405.00 | 431.00 | 2,155.00 | 89,533 |
| 2026-03-24 | 407.00 | 414.00 | 401.00 | 409.00 | 2,045.00 | 56,561 |
| 2026-03-23 | 419.00 | 430.00 | 401.00 | 401.00 | 2,005.00 | 90,164 |
| 2026-03-20 | 413.00 | 421.00 | 405.00 | 418.00 | 2,090.00 | 84,012 |
| 2026-03-19 | 406.00 | 417.00 | 404.00 | 413.00 | 2,065.00 | 56,858 |
| 2026-03-18 | 415.00 | 421.00 | 409.00 | 412.00 | 2,060.00 | 99,355 |
| 2026-03-17 | 418.00 | 423.00 | 413.00 | 415.00 | 2,075.00 | 90,713 |
| 2026-03-16 | 427.00 | 435.00 | 407.00 | 412.00 | 2,060.00 | 88,603 |
| 2026-03-13 | 423.00 | 432.00 | 412.00 | 427.00 | 2,135.00 | 56,922 |
| 2026-03-12 | 432.00 | 434.00 | 413.00 | 426.00 | 2,130.00 | 48,010 |
| 2026-03-11 | 444.00 | 444.00 | 412.00 | 424.00 | 2,120.00 | 146,245 |
| 2026-03-10 | 430.00 | 439.00 | 409.00 | 432.00 | 2,160.00 | 86,847 |
| 2026-03-09 | 424.00 | 424.00 | 400.00 | 402.00 | 2,010.00 | 109,313 |
| 2026-03-06 | 440.00 | 447.00 | 417.00 | 441.00 | 2,205.00 | 72,259 |
| 2026-03-05 | 403.00 | 448.00 | 403.00 | 437.00 | 2,185.00 | 164,039 |
| 2026-03-04 | 430.00 | 430.00 | 385.00 | 390.00 | 1,950.00 | 358,344 |
| 2026-03-03 | 441.00 | 474.00 | 436.00 | 438.00 | 2,190.00 | 210,057 |
| 2026-02-27 | 483.00 | 483.00 | 455.00 | 460.00 | 2,300.00 | 208,518 |
| 2026-02-26 | 503.00 | 528.00 | 475.00 | 489.00 | 2,445.00 | 309,123 |
| 2026-02-25 | 486.00 | 549.00 | 465.00 | 502.00 | 2,510.00 | 1,031,862 |
| 2026-02-24 | 438.00 | 477.00 | 426.00 | 464.00 | 2,320.00 | 396,190 |
| 2026-02-23 | 430.00 | 467.00 | 430.00 | 437.00 | 2,185.00 | 279,032 |
| 2026-02-20 | 399.00 | 468.00 | 395.00 | 430.00 | 2,150.00 | 652,655 |
| 2026-02-19 | 427.00 | 438.00 | 391.00 | 399.00 | 1,995.00 | 874,817 |
| 2026-02-13 | 477.00 | 479.00 | 414.00 | 428.00 | 2,140.00 | 1,304,603 |
| 2026-02-12 | 551.00 | 559.00 | 466.00 | 494.00 | 2,470.00 | 637,288 |
| 2026-02-11 | 568.00 | 568.00 | 528.00 | 556.00 | 2,780.00 | 127,735 |
| 2026-02-10 | 570.00 | 580.00 | 558.00 | 569.00 | 2,845.00 | 109,143 |
| 2026-02-09 | 539.00 | 569.00 | 539.00 | 568.00 | 2,840.00 | 180,092 |
| 2026-02-06 | 541.00 | 547.00 | 512.00 | 538.00 | 2,690.00 | 122,425 |
| 2026-02-05 | 561.00 | 566.00 | 537.00 | 541.00 | 2,705.00 | 164,493 |
| 2026-02-04 | 569.00 | 574.00 | 542.00 | 566.00 | 2,830.00 | 172,878 |
| 2026-02-03 | 558.00 | 575.00 | 545.00 | 569.00 | 2,845.00 | 186,015 |
| 2026-02-02 | 582.00 | 600.00 | 559.00 | 560.00 | 2,800.00 | 288,679 |
| 2026-01-30 | 553.00 | 599.00 | 547.00 | 593.00 | 2,965.00 | 582,289 |
| 2026-01-29 | 543.00 | 561.00 | 531.00 | 550.00 | 2,750.00 | 289,506 |
| 2026-01-28 | 545.00 | 545.00 | 527.00 | 535.00 | 2,675.00 | 162,922 |
| 2026-01-27 | 528.00 | 552.00 | 510.00 | 530.00 | 2,650.00 | 119,714 |
| 2026-01-26 | 510.00 | 528.00 | 506.00 | 528.00 | 2,640.00 | 121,976 |
| 2026-01-23 | 524.00 | 524.00 | 494.00 | 508.00 | 2,540.00 | 191,420 |
| 2026-01-22 | 503.00 | 518.00 | 502.00 | 510.00 | 2,550.00 | 147,425 |
| 2026-01-21 | 513.00 | 515.00 | 496.00 | 500.00 | 2,500.00 | 139,698 |
| 2026-01-20 | 512.00 | 520.00 | 500.00 | 513.00 | 2,565.00 | 96,005 |
| 2026-01-19 | 493.00 | 520.00 | 493.00 | 512.00 | 2,560.00 | 87,845 |
| 2026-01-16 | 526.00 | 533.00 | 507.00 | 509.00 | 2,545.00 | 103,272 |
| 2026-01-15 | 535.00 | 540.00 | 515.00 | 526.00 | 2,630.00 | 87,337 |
| 2026-01-14 | 535.00 | 541.00 | 526.00 | 535.00 | 2,675.00 | 70,307 |
| 2026-01-13 | 530.00 | 539.00 | 523.00 | 529.00 | 2,645.00 | 86,980 |
| 2026-01-12 | 531.00 | 547.00 | 525.00 | 535.00 | 2,675.00 | 88,493 |
| 2026-01-09 | 540.00 | 549.00 | 529.00 | 530.00 | 2,650.00 | 74,619 |
| 2026-01-08 | 558.00 | 561.00 | 537.00 | 540.00 | 2,700.00 | 105,579 |
| 2026-01-07 | 571.00 | 575.00 | 545.00 | 558.00 | 2,790.00 | 156,377 |
| 2026-01-06 | 598.00 | 598.00 | 540.00 | 565.00 | 2,825.00 | 125,433 |
| 2026-01-05 | 615.00 | 615.00 | 550.00 | 569.00 | 2,845.00 | 273,872 |
| 2026-01-02 | 520.00 | 571.00 | 513.00 | 567.00 | 2,835.00 | 308,817 |
| 2025-12-30 | 499.00 | 520.00 | 499.00 | 516.00 | 2,580.00 | 128,986 |
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.