Winpac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-12-29 | 491.00 | 504.00 | 487.00 | 499.00 | 2,495.00 | 53,849 |
| 2025-12-26 | 491.00 | 503.00 | 484.00 | 490.00 | 2,450.00 | 110,145 |
| 2025-12-24 | 491.00 | 498.00 | 488.00 | 491.00 | 2,455.00 | 51,601 |
| 2025-12-23 | 509.00 | 510.00 | 488.00 | 491.00 | 2,455.00 | 96,188 |
| 2025-12-22 | 511.00 | 520.00 | 501.00 | 509.00 | 2,545.00 | 67,940 |
| 2025-12-19 | 496.00 | 504.00 | 481.00 | 497.00 | 2,485.00 | 65,222 |
| 2025-12-18 | 498.00 | 500.00 | 490.00 | 494.00 | 2,470.00 | 51,804 |
| 2025-12-17 | 504.00 | 507.00 | 494.00 | 498.00 | 2,490.00 | 48,170 |
| 2025-12-16 | 508.00 | 508.00 | 495.00 | 497.00 | 2,485.00 | 146,397 |
| 2025-12-15 | 516.00 | 516.00 | 500.00 | 508.00 | 2,540.00 | 104,044 |
| 2025-12-12 | 520.00 | 520.00 | 505.00 | 516.00 | 2,580.00 | 77,299 |
| 2025-12-11 | 509.00 | 519.00 | 506.00 | 516.00 | 2,580.00 | 54,586 |
| 2025-12-10 | 516.00 | 519.00 | 508.00 | 509.00 | 2,545.00 | 37,645 |
| 2025-12-09 | 516.00 | 520.00 | 508.00 | 510.00 | 2,550.00 | 58,650 |
| 2025-12-08 | 534.00 | 534.00 | 519.00 | 521.00 | 2,605.00 | 45,628 |
| 2025-12-05 | 524.00 | 525.00 | 511.00 | 525.00 | 2,625.00 | 94,456 |
| 2025-12-04 | 534.00 | 543.00 | 518.00 | 524.00 | 2,620.00 | 78,424 |
| 2025-12-03 | 532.00 | 539.00 | 529.00 | 534.00 | 2,670.00 | 41,113 |
| 2025-12-02 | 527.00 | 538.00 | 527.00 | 532.00 | 2,660.00 | 55,400 |
| 2025-12-01 | 526.00 | 549.00 | 526.00 | 538.00 | 2,690.00 | 82,189 |
| 2025-11-28 | 510.00 | 526.00 | 507.00 | 524.00 | 2,620.00 | 46,745 |
| 2025-11-27 | 509.00 | 522.00 | 506.00 | 510.00 | 2,550.00 | 46,201 |
| 2025-11-26 | 508.00 | 513.00 | 501.00 | 506.00 | 2,530.00 | 36,111 |
| 2025-11-25 | 506.00 | 521.00 | 499.00 | 506.00 | 2,530.00 | 121,146 |
| 2025-11-24 | 502.00 | 515.00 | 494.00 | 497.00 | 2,485.00 | 104,827 |
| 2025-11-21 | 508.00 | 511.00 | 499.00 | 501.00 | 2,505.00 | 112,311 |
| 2025-11-20 | 520.00 | 536.00 | 514.00 | 522.00 | 2,610.00 | 68,703 |
| 2025-11-19 | 517.00 | 530.00 | 500.00 | 511.00 | 2,555.00 | 100,995 |
| 2025-11-18 | 530.00 | 545.00 | 500.00 | 517.00 | 2,585.00 | 188,645 |
| 2025-11-17 | 550.00 | 555.00 | 535.00 | 545.00 | 2,725.00 | 80,229 |
| 2025-11-14 | 574.00 | 574.00 | 541.00 | 547.00 | 2,735.00 | 131,322 |
| 2025-11-13 | 578.00 | 582.00 | 566.00 | 574.00 | 2,870.00 | 61,899 |
| 2025-11-12 | 580.00 | 590.00 | 561.00 | 582.00 | 2,910.00 | 97,485 |
| 2025-11-11 | 576.00 | 592.00 | 565.00 | 580.00 | 2,900.00 | 129,223 |
| 2025-11-10 | 553.00 | 569.00 | 551.00 | 560.00 | 2,800.00 | 77,570 |
| 2025-11-07 | 569.00 | 570.00 | 541.00 | 552.00 | 2,760.00 | 99,584 |
| 2025-11-06 | 573.00 | 585.00 | 550.00 | 574.00 | 2,870.00 | 82,052 |
| 2025-11-05 | 575.00 | 580.00 | 550.00 | 565.00 | 2,825.00 | 182,785 |
| 2025-11-04 | 575.00 | 605.00 | 575.00 | 584.00 | 2,920.00 | 175,733 |
| 2025-11-03 | 609.00 | 615.00 | 590.00 | 594.00 | 2,970.00 | 251,229 |
| 2025-10-31 | 600.00 | 624.00 | 585.00 | 617.00 | 3,085.00 | 159,520 |
| 2025-10-30 | 611.00 | 629.00 | 590.00 | 600.00 | 3,000.00 | 185,896 |
| 2025-10-29 | 627.00 | 630.00 | 604.00 | 611.00 | 3,055.00 | 148,001 |
| 2025-10-28 | 630.00 | 630.00 | 609.00 | 611.00 | 3,055.00 | 176,374 |
| 2025-10-27 | 643.00 | 671.00 | 627.00 | 630.00 | 3,150.00 | 246,668 |
| 2025-10-24 | 630.00 | 655.00 | 630.00 | 641.00 | 3,205.00 | 196,729 |
| 2025-10-23 | 638.00 | 638.00 | 615.00 | 624.00 | 3,120.00 | 102,146 |
| 2025-10-22 | 633.00 | 637.00 | 613.00 | 636.00 | 3,180.00 | 155,552 |
| 2025-10-21 | 659.00 | 667.00 | 625.00 | 633.00 | 3,165.00 | 306,347 |
| 2025-10-20 | 649.00 | 664.00 | 635.00 | 659.00 | 3,295.00 | 242,182 |
← NewerPage 4 of 4 · 230 trading days
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.