Winpac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-01-02 | 625.00 | 625.00 | 603.00 | 625.00 | 3,125.00 | 99,756 |
| 2024-12-30 | 622.00 | 622.00 | 600.00 | 616.00 | 3,080.00 | 75,092 |
| 2024-12-27 | 610.00 | 626.00 | 601.00 | 623.00 | 3,115.00 | 125,637 |
| 2024-12-26 | 631.00 | 650.00 | 606.00 | 609.00 | 3,045.00 | 132,902 |
| 2024-12-24 | 670.00 | 677.00 | 631.00 | 631.00 | 3,155.00 | 148,869 |
| 2024-12-23 | 643.00 | 668.00 | 638.00 | 660.00 | 3,300.00 | 138,838 |
| 2024-12-20 | 670.00 | 673.00 | 626.00 | 633.00 | 3,165.00 | 183,536 |
| 2024-12-19 | 690.00 | 700.00 | 668.00 | 670.00 | 3,350.00 | 252,075 |
| 2024-12-18 | 715.00 | 725.00 | 705.00 | 713.00 | 3,565.00 | 182,338 |
| 2024-12-17 | 725.00 | 725.00 | 692.00 | 719.00 | 3,595.00 | 134,169 |
| 2024-12-16 | 700.00 | 732.00 | 700.00 | 717.00 | 3,585.00 | 209,668 |
| 2024-12-13 | 660.00 | 700.00 | 660.00 | 695.00 | 3,475.00 | 150,095 |
| 2024-12-12 | 710.00 | 712.00 | 661.00 | 675.00 | 3,375.00 | 283,764 |
| 2024-12-11 | 610.00 | 724.00 | 590.00 | 691.00 | 3,455.00 | 787,323 |
| 2024-12-10 | 553.00 | 609.00 | 553.00 | 609.00 | 3,045.00 | 277,679 |
| 2024-12-09 | 596.00 | 607.00 | 561.00 | 565.00 | 2,825.00 | 327,902 |
| 2024-12-06 | 642.00 | 642.00 | 571.00 | 615.00 | 3,075.00 | 531,083 |
| 2024-12-05 | 637.00 | 653.00 | 626.00 | 639.00 | 3,195.00 | 178,385 |
| 2024-12-04 | 644.00 | 674.00 | 637.00 | 637.00 | 3,185.00 | 374,512 |
| 2024-12-03 | 677.00 | 693.00 | 671.00 | 675.00 | 3,375.00 | 165,762 |
| 2024-12-02 | 691.00 | 724.00 | 669.00 | 675.00 | 3,375.00 | 202,918 |
| 2024-11-29 | 720.00 | 728.00 | 687.00 | 700.00 | 3,500.00 | 207,834 |
| 2024-11-28 | 758.00 | 758.00 | 709.00 | 723.00 | 3,615.00 | 334,088 |
| 2024-11-27 | 796.00 | 796.00 | 748.00 | 751.00 | 3,755.00 | 282,544 |
| 2024-11-26 | 828.00 | 830.00 | 787.00 | 797.00 | 3,985.00 | 221,259 |
| 2024-11-25 | 759.00 | 862.00 | 759.00 | 828.00 | 4,140.00 | 617,202 |
| 2024-11-22 | 771.00 | 780.00 | 748.00 | 748.00 | 3,740.00 | 307,846 |
| 2024-11-21 | 817.00 | 817.00 | 760.00 | 760.00 | 3,800.00 | 477,602 |
| 2024-11-20 | 829.00 | 835.00 | 803.00 | 813.00 | 4,065.00 | 244,786 |
| 2024-11-19 | 850.00 | 862.00 | 817.00 | 829.00 | 4,145.00 | 309,997 |
| 2024-11-18 | 889.00 | 891.00 | 847.00 | 853.00 | 4,265.00 | 364,975 |
| 2024-11-15 | 851.00 | 893.00 | 840.00 | 886.00 | 4,430.00 | 422,905 |
| 2024-11-14 | 901.00 | 930.00 | 851.00 | 852.00 | 4,260.00 | 513,926 |
| 2024-11-13 | 970.00 | 973.00 | 911.00 | 919.00 | 4,595.00 | 358,802 |
| 2024-11-12 | 990.00 | 995.00 | 948.00 | 959.00 | 4,795.00 | 484,208 |
| 2024-11-11 | 1,077.00 | 1,077.00 | 992.00 | 1,000.00 | 5,000.00 | 523,880 |
| 2024-11-08 | 1,057.00 | 1,088.00 | 1,048.00 | 1,078.00 | 5,390.00 | 363,108 |
| 2024-11-07 | 1,096.00 | 1,110.00 | 1,011.00 | 1,038.00 | 5,190.00 | 467,905 |
| 2024-11-06 | 1,100.00 | 1,152.00 | 1,070.00 | 1,081.00 | 5,405.00 | 632,165 |
| 2024-11-05 | 1,161.00 | 1,161.00 | 1,082.00 | 1,082.00 | 5,410.00 | 688,306 |
| 2024-11-04 | 1,206.00 | 1,207.00 | 1,120.00 | 1,160.00 | 5,800.00 | 507,029 |
| 2024-11-01 | 1,263.00 | 1,281.00 | 1,166.00 | 1,206.00 | 6,030.00 | 916,458 |
| 2024-10-31 | 1,288.00 | 1,386.00 | 1,258.00 | 1,297.00 | 6,485.00 | 657,094 |
| 2024-10-30 | 1,410.00 | 1,428.00 | 1,322.00 | 1,337.00 | 6,685.00 | 514,206 |
| 2024-10-29 | 1,498.00 | 1,498.00 | 1,400.00 | 1,401.00 | 7,005.00 | 435,762 |
| 2024-10-28 | 1,502.00 | 1,510.00 | 1,429.00 | 1,456.00 | 7,280.00 | 555,911 |
| 2024-10-25 | 1,567.00 | 1,619.00 | 1,413.00 | 1,502.00 | 7,510.00 | 669,698 |
| 2024-10-24 | 1,637.00 | 1,640.00 | 1,567.00 | 1,567.00 | 7,835.00 | 436,973 |
| 2024-10-23 | 1,577.00 | 1,666.00 | 1,565.00 | 1,654.00 | 8,270.00 | 735,839 |
| 2024-10-22 | 1,550.00 | 1,594.00 | 1,505.00 | 1,586.00 | 7,930.00 | 456,814 |
| 2024-10-21 | 1,486.00 | 1,532.00 | 1,486.00 | 1,520.00 | 7,600.00 | 210,945 |
| 2024-10-18 | 1,600.00 | 1,617.00 | 1,496.00 | 1,499.00 | 7,495.00 | 424,314 |
| 2024-10-17 | 1,650.00 | 1,677.00 | 1,600.00 | 1,617.00 | 8,085.00 | 246,984 |
| 2024-10-16 | 1,555.00 | 1,650.00 | 1,552.00 | 1,647.00 | 8,235.00 | 289,909 |
| 2024-10-15 | 1,620.00 | 1,695.00 | 1,620.00 | 1,633.00 | 8,165.00 | 424,477 |
| 2024-10-14 | 1,590.00 | 1,638.00 | 1,565.00 | 1,620.00 | 8,100.00 | 420,777 |
| 2024-10-11 | 1,589.00 | 1,592.00 | 1,530.00 | 1,545.00 | 7,725.00 | 266,780 |
| 2024-10-10 | 1,607.00 | 1,629.00 | 1,555.00 | 1,566.00 | 7,830.00 | 347,069 |
| 2024-10-08 | 1,551.00 | 1,643.00 | 1,534.00 | 1,597.00 | 7,985.00 | 850,265 |
| 2024-10-07 | 1,408.00 | 1,548.00 | 1,391.00 | 1,537.00 | 7,685.00 | 546,661 |
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.