Winpac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-03 | 540.00 | 560.00 | 530.00 | 551.00 | 2,755.00 | 54,613 |
| 2025-04-02 | 573.00 | 580.00 | 547.00 | 551.00 | 2,755.00 | 68,065 |
| 2025-04-01 | 545.00 | 573.00 | 545.00 | 573.00 | 2,865.00 | 68,211 |
| 2025-03-31 | 560.00 | 560.00 | 526.00 | 544.00 | 2,720.00 | 130,684 |
| 2025-03-28 | 583.00 | 583.00 | 560.00 | 560.00 | 2,800.00 | 99,548 |
| 2025-03-27 | 595.00 | 595.00 | 580.00 | 583.00 | 2,915.00 | 50,233 |
| 2025-03-26 | 582.00 | 604.00 | 577.00 | 593.00 | 2,965.00 | 75,300 |
| 2025-03-25 | 580.00 | 600.00 | 580.00 | 582.00 | 2,910.00 | 168,207 |
| 2025-03-24 | 573.00 | 606.00 | 546.00 | 599.00 | 2,995.00 | 281,280 |
| 2025-03-21 | 659.00 | 677.00 | 526.00 | 572.00 | 2,860.00 | 1,002,026 |
| 2025-03-20 | 665.00 | 670.00 | 655.00 | 658.00 | 3,290.00 | 90,739 |
| 2025-03-19 | 665.00 | 672.00 | 659.00 | 663.00 | 3,315.00 | 158,235 |
| 2025-03-18 | 691.00 | 698.00 | 675.00 | 679.00 | 3,395.00 | 87,484 |
| 2025-03-17 | 680.00 | 699.00 | 675.00 | 691.00 | 3,455.00 | 102,590 |
| 2025-03-14 | 665.00 | 677.00 | 665.00 | 672.00 | 3,360.00 | 103,788 |
| 2025-03-13 | 681.00 | 704.00 | 665.00 | 667.00 | 3,335.00 | 115,370 |
| 2025-03-12 | 672.00 | 679.00 | 667.00 | 677.00 | 3,385.00 | 54,413 |
| 2025-03-11 | 680.00 | 680.00 | 662.00 | 672.00 | 3,360.00 | 103,799 |
| 2025-03-10 | 682.00 | 703.00 | 677.00 | 685.00 | 3,425.00 | 57,960 |
| 2025-03-07 | 676.00 | 690.00 | 667.00 | 682.00 | 3,410.00 | 87,982 |
| 2025-03-06 | 705.00 | 715.00 | 681.00 | 683.00 | 3,415.00 | 154,381 |
| 2025-03-05 | 707.00 | 717.00 | 690.00 | 706.00 | 3,530.00 | 104,208 |
| 2025-03-04 | 720.00 | 729.00 | 670.00 | 707.00 | 3,535.00 | 152,305 |
| 2025-02-28 | 723.00 | 745.00 | 714.00 | 720.00 | 3,600.00 | 173,014 |
| 2025-02-27 | 743.00 | 767.00 | 737.00 | 746.00 | 3,730.00 | 110,802 |
| 2025-02-26 | 756.00 | 760.00 | 737.00 | 743.00 | 3,715.00 | 132,674 |
| 2025-02-25 | 744.00 | 772.00 | 734.00 | 749.00 | 3,745.00 | 167,946 |
| 2025-02-24 | 711.00 | 771.00 | 708.00 | 744.00 | 3,720.00 | 314,608 |
| 2025-02-21 | 740.00 | 745.00 | 710.00 | 715.00 | 3,575.00 | 203,083 |
| 2025-02-20 | 771.00 | 785.00 | 734.00 | 743.00 | 3,715.00 | 211,167 |
| 2025-02-19 | 759.00 | 806.00 | 749.00 | 771.00 | 3,855.00 | 430,555 |
| 2025-02-18 | 755.00 | 755.00 | 733.00 | 754.00 | 3,770.00 | 174,225 |
| 2025-02-17 | 740.00 | 761.00 | 739.00 | 747.00 | 3,735.00 | 172,169 |
| 2025-02-14 | 755.00 | 830.00 | 727.00 | 729.00 | 3,645.00 | 730,996 |
| 2025-02-13 | 697.00 | 728.00 | 693.00 | 709.00 | 3,545.00 | 183,577 |
| 2025-02-12 | 731.00 | 737.00 | 696.00 | 701.00 | 3,505.00 | 207,291 |
| 2025-02-11 | 769.00 | 770.00 | 731.00 | 731.00 | 3,655.00 | 231,385 |
| 2025-02-10 | 767.00 | 776.00 | 713.00 | 754.00 | 3,770.00 | 298,715 |
| 2025-02-07 | 678.00 | 824.00 | 665.00 | 767.00 | 3,835.00 | 1,575,517 |
| 2025-02-06 | 697.00 | 704.00 | 672.00 | 678.00 | 3,390.00 | 150,329 |
| 2025-02-05 | 688.00 | 717.00 | 681.00 | 695.00 | 3,475.00 | 149,470 |
| 2025-02-04 | 670.00 | 713.00 | 670.00 | 677.00 | 3,385.00 | 143,142 |
| 2025-02-03 | 671.00 | 685.00 | 651.00 | 669.00 | 3,345.00 | 241,182 |
| 2025-01-31 | 747.00 | 747.00 | 697.00 | 697.00 | 3,485.00 | 215,955 |
| 2025-01-24 | 775.00 | 779.00 | 755.00 | 758.00 | 3,790.00 | 116,334 |
| 2025-01-23 | 770.00 | 788.00 | 751.00 | 769.00 | 3,845.00 | 138,181 |
| 2025-01-22 | 780.00 | 794.00 | 762.00 | 766.00 | 3,830.00 | 169,567 |
| 2025-01-21 | 805.00 | 825.00 | 774.00 | 780.00 | 3,900.00 | 184,858 |
| 2025-01-20 | 775.00 | 815.00 | 767.00 | 800.00 | 4,000.00 | 259,657 |
| 2025-01-17 | 779.00 | 785.00 | 761.00 | 773.00 | 3,865.00 | 143,623 |
| 2025-01-16 | 785.00 | 796.00 | 770.00 | 781.00 | 3,905.00 | 118,316 |
| 2025-01-15 | 782.00 | 805.00 | 764.00 | 768.00 | 3,840.00 | 123,740 |
| 2025-01-14 | 776.00 | 787.00 | 760.00 | 782.00 | 3,910.00 | 168,081 |
| 2025-01-13 | 793.00 | 794.00 | 761.00 | 776.00 | 3,880.00 | 213,869 |
| 2025-01-10 | 817.00 | 840.00 | 782.00 | 793.00 | 3,965.00 | 356,555 |
| 2025-01-09 | 847.00 | 923.00 | 806.00 | 817.00 | 4,085.00 | 1,717,952 |
| 2025-01-08 | 784.00 | 798.00 | 765.00 | 791.00 | 3,955.00 | 294,240 |
| 2025-01-07 | 804.00 | 817.00 | 770.00 | 784.00 | 3,920.00 | 424,684 |
| 2025-01-06 | 770.00 | 849.00 | 760.00 | 797.00 | 3,985.00 | 1,680,684 |
| 2025-01-03 | 625.00 | 805.00 | 621.00 | 757.00 | 3,785.00 | 3,435,076 |
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.