Winpac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-03 | 500.00 | 523.00 | 493.00 | 522.00 | 2,610.00 | 110,796 |
| 2025-07-02 | 502.00 | 507.00 | 491.00 | 499.00 | 2,495.00 | 53,543 |
| 2025-07-01 | 499.00 | 507.00 | 496.00 | 501.00 | 2,505.00 | 67,751 |
| 2025-06-30 | 513.00 | 522.00 | 493.00 | 497.00 | 2,485.00 | 110,452 |
| 2025-06-27 | 532.00 | 534.00 | 511.00 | 514.00 | 2,570.00 | 73,333 |
| 2025-06-26 | 548.00 | 554.00 | 529.00 | 529.00 | 2,645.00 | 112,048 |
| 2025-06-25 | 525.00 | 568.00 | 523.00 | 542.00 | 2,710.00 | 208,858 |
| 2025-06-24 | 500.00 | 522.00 | 500.00 | 522.00 | 2,610.00 | 97,163 |
| 2025-06-23 | 500.00 | 505.00 | 485.00 | 499.00 | 2,495.00 | 146,197 |
| 2025-06-20 | 510.00 | 515.00 | 501.00 | 510.00 | 2,550.00 | 78,233 |
| 2025-06-19 | 524.00 | 529.00 | 506.00 | 510.00 | 2,550.00 | 119,761 |
| 2025-06-18 | 531.00 | 543.00 | 521.00 | 529.00 | 2,645.00 | 67,017 |
| 2025-06-17 | 524.00 | 573.00 | 517.00 | 531.00 | 2,655.00 | 156,668 |
| 2025-06-16 | 544.00 | 544.00 | 519.00 | 524.00 | 2,620.00 | 86,243 |
| 2025-06-13 | 564.00 | 569.00 | 534.00 | 544.00 | 2,720.00 | 133,210 |
| 2025-06-12 | 545.00 | 579.00 | 539.00 | 551.00 | 2,755.00 | 324,138 |
| 2025-06-11 | 497.00 | 553.00 | 497.00 | 544.00 | 2,720.00 | 333,323 |
| 2025-06-10 | 505.00 | 514.00 | 496.00 | 498.00 | 2,490.00 | 144,488 |
| 2025-06-09 | 510.00 | 510.00 | 495.00 | 505.00 | 2,525.00 | 95,118 |
| 2025-06-05 | 482.00 | 506.00 | 480.00 | 500.00 | 2,500.00 | 169,224 |
| 2025-06-04 | 488.00 | 502.00 | 481.00 | 482.00 | 2,410.00 | 97,479 |
| 2025-06-02 | 481.00 | 488.00 | 475.00 | 487.00 | 2,435.00 | 52,481 |
| 2025-05-30 | 472.00 | 494.00 | 471.00 | 481.00 | 2,405.00 | 55,253 |
| 2025-05-29 | 490.00 | 500.00 | 460.00 | 485.00 | 2,425.00 | 89,195 |
| 2025-05-28 | 460.00 | 567.00 | 460.00 | 489.00 | 2,445.00 | 594,628 |
| 2025-05-27 | 471.00 | 471.00 | 439.00 | 457.00 | 2,285.00 | 157,674 |
| 2025-05-26 | 484.00 | 494.00 | 470.00 | 471.00 | 2,355.00 | 190,386 |
| 2025-05-23 | 497.00 | 500.00 | 484.00 | 484.00 | 2,420.00 | 104,578 |
| 2025-05-22 | 501.00 | 505.00 | 490.00 | 492.00 | 2,460.00 | 110,505 |
| 2025-05-21 | 515.00 | 523.00 | 496.00 | 501.00 | 2,505.00 | 179,782 |
| 2025-05-20 | 511.00 | 525.00 | 511.00 | 515.00 | 2,575.00 | 61,819 |
| 2025-05-19 | 529.00 | 530.00 | 507.00 | 517.00 | 2,585.00 | 122,485 |
| 2025-05-16 | 553.00 | 553.00 | 526.00 | 529.00 | 2,645.00 | 127,979 |
| 2025-05-15 | 562.00 | 563.00 | 546.00 | 548.00 | 2,740.00 | 59,761 |
| 2025-05-14 | 558.00 | 568.00 | 553.00 | 562.00 | 2,810.00 | 67,899 |
| 2025-05-13 | 563.00 | 568.00 | 549.00 | 558.00 | 2,790.00 | 81,342 |
| 2025-05-12 | 540.00 | 553.00 | 511.00 | 552.00 | 2,760.00 | 113,366 |
| 2025-05-09 | 550.00 | 555.00 | 537.00 | 545.00 | 2,725.00 | 64,926 |
| 2025-05-08 | 545.00 | 557.00 | 541.00 | 550.00 | 2,750.00 | 73,061 |
| 2025-05-07 | 532.00 | 546.00 | 530.00 | 544.00 | 2,720.00 | 45,522 |
| 2025-05-02 | 539.00 | 544.00 | 525.00 | 532.00 | 2,660.00 | 82,739 |
| 2025-04-30 | 557.00 | 560.00 | 537.00 | 539.00 | 2,695.00 | 54,147 |
| 2025-04-29 | 546.00 | 559.00 | 539.00 | 557.00 | 2,785.00 | 46,648 |
| 2025-04-28 | 571.00 | 571.00 | 546.00 | 546.00 | 2,730.00 | 82,157 |
| 2025-04-25 | 563.00 | 569.00 | 554.00 | 563.00 | 2,815.00 | 81,968 |
| 2025-04-24 | 561.00 | 565.00 | 550.00 | 556.00 | 2,780.00 | 57,290 |
| 2025-04-23 | 550.00 | 564.00 | 549.00 | 558.00 | 2,790.00 | 84,188 |
| 2025-04-22 | 545.00 | 545.00 | 535.00 | 544.00 | 2,720.00 | 52,495 |
| 2025-04-21 | 558.00 | 561.00 | 543.00 | 546.00 | 2,730.00 | 71,321 |
| 2025-04-18 | 551.00 | 560.00 | 545.00 | 558.00 | 2,790.00 | 55,410 |
| 2025-04-17 | 551.00 | 552.00 | 539.00 | 551.00 | 2,755.00 | 39,851 |
| 2025-04-16 | 560.00 | 561.00 | 537.00 | 538.00 | 2,690.00 | 65,505 |
| 2025-04-15 | 550.00 | 562.00 | 543.00 | 560.00 | 2,800.00 | 83,288 |
| 2025-04-14 | 531.00 | 565.00 | 531.00 | 551.00 | 2,755.00 | 101,320 |
| 2025-04-11 | 518.00 | 531.00 | 501.00 | 531.00 | 2,655.00 | 108,361 |
| 2025-04-10 | 525.00 | 527.00 | 498.00 | 526.00 | 2,630.00 | 130,519 |
| 2025-04-09 | 510.00 | 513.00 | 493.00 | 495.00 | 2,475.00 | 103,913 |
| 2025-04-08 | 510.00 | 532.00 | 508.00 | 510.00 | 2,550.00 | 89,584 |
| 2025-04-07 | 535.00 | 535.00 | 500.00 | 504.00 | 2,520.00 | 162,587 |
| 2025-04-04 | 545.00 | 557.00 | 522.00 | 543.00 | 2,715.00 | 82,264 |
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.