Winpac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-04 | 1,388.00 | 1,410.00 | 1,375.00 | 1,385.00 | 6,925.00 | 176,096 |
| 2024-10-02 | 1,352.00 | 1,409.00 | 1,331.00 | 1,388.00 | 6,940.00 | 271,783 |
| 2024-09-30 | 1,480.00 | 1,480.00 | 1,400.00 | 1,400.00 | 7,000.00 | 273,274 |
| 2024-09-27 | 1,490.00 | 1,525.00 | 1,462.00 | 1,481.00 | 7,405.00 | 331,404 |
| 2024-09-26 | 1,429.00 | 1,515.00 | 1,427.00 | 1,471.00 | 7,355.00 | 595,614 |
| 2024-09-25 | 1,420.00 | 1,443.00 | 1,370.00 | 1,386.00 | 6,930.00 | 273,883 |
| 2024-09-24 | 1,399.00 | 1,399.00 | 1,371.00 | 1,393.00 | 6,965.00 | 205,427 |
| 2024-09-23 | 1,350.00 | 1,419.00 | 1,350.00 | 1,377.00 | 6,885.00 | 254,947 |
| 2024-09-20 | 1,479.00 | 1,480.00 | 1,370.00 | 1,377.00 | 6,885.00 | 395,306 |
| 2024-09-19 | 1,516.00 | 1,518.00 | 1,410.00 | 1,426.00 | 7,130.00 | 367,038 |
| 2024-09-13 | 1,505.00 | 1,522.00 | 1,475.00 | 1,519.00 | 7,595.00 | 261,663 |
| 2024-09-12 | 1,428.00 | 1,550.00 | 1,426.00 | 1,491.00 | 7,455.00 | 583,841 |
| 2024-09-11 | 1,395.00 | 1,415.00 | 1,360.00 | 1,385.00 | 6,925.00 | 268,329 |
| 2024-09-10 | 1,429.00 | 1,460.00 | 1,375.00 | 1,375.00 | 6,875.00 | 339,758 |
| 2024-09-09 | 1,394.00 | 1,445.00 | 1,368.00 | 1,444.00 | 7,220.00 | 327,058 |
| 2024-09-06 | 1,473.00 | 1,475.00 | 1,405.00 | 1,414.00 | 7,070.00 | 371,939 |
| 2024-09-05 | 1,500.00 | 1,520.00 | 1,450.00 | 1,475.00 | 7,375.00 | 426,852 |
| 2024-09-04 | 1,479.00 | 1,506.00 | 1,416.00 | 1,458.00 | 7,290.00 | 627,629 |
| 2024-09-03 | 1,633.00 | 1,640.00 | 1,560.00 | 1,565.00 | 7,825.00 | 414,853 |
| 2024-09-02 | 1,584.00 | 1,659.00 | 1,500.00 | 1,625.00 | 8,125.00 | 663,958 |
| 2024-08-30 | 1,595.00 | 1,613.00 | 1,553.00 | 1,580.00 | 7,900.00 | 385,859 |
| 2024-08-29 | 1,611.00 | 1,631.00 | 1,575.00 | 1,595.00 | 7,975.00 | 491,891 |
| 2024-08-28 | 1,665.00 | 1,710.00 | 1,606.00 | 1,702.00 | 8,510.00 | 548,349 |
| 2024-08-27 | 1,693.00 | 1,715.00 | 1,646.00 | 1,664.00 | 8,320.00 | 455,599 |
| 2024-08-26 | 1,819.00 | 1,819.00 | 1,692.00 | 1,693.00 | 8,465.00 | 719,541 |
| 2024-08-23 | 1,775.00 | 1,799.00 | 1,731.00 | 1,799.00 | 8,995.00 | 312,211 |
| 2024-08-22 | 1,817.00 | 1,870.00 | 1,799.00 | 1,805.00 | 9,025.00 | 554,154 |
| 2024-08-21 | 1,703.00 | 1,820.00 | 1,661.00 | 1,820.00 | 9,100.00 | 800,106 |
| 2024-08-20 | 1,770.00 | 1,795.00 | 1,711.00 | 1,731.00 | 8,655.00 | 579,267 |
| 2024-08-19 | 1,830.00 | 1,833.00 | 1,696.00 | 1,715.00 | 8,575.00 | 622,931 |
| 2024-08-16 | 1,825.00 | 1,855.00 | 1,778.00 | 1,827.00 | 9,135.00 | 832,216 |
| 2024-08-14 | 1,880.00 | 1,905.00 | 1,824.00 | 1,844.00 | 9,220.00 | 857,784 |
| 2024-08-13 | 1,800.00 | 1,833.00 | 1,770.00 | 1,815.00 | 9,075.00 | 652,848 |
| 2024-08-12 | 1,750.00 | 1,920.00 | 1,745.00 | 1,792.00 | 8,960.00 | 1,613,336 |
| 2024-08-09 | 1,700.00 | 1,746.00 | 1,641.00 | 1,654.00 | 8,270.00 | 550,340 |
| 2024-08-08 | 1,690.00 | 1,715.00 | 1,620.00 | 1,646.00 | 8,230.00 | 560,001 |
| 2024-08-07 | 1,804.00 | 1,809.00 | 1,729.00 | 1,744.00 | 8,720.00 | 804,812 |
| 2024-08-06 | 1,685.00 | 1,773.00 | 1,567.00 | 1,698.00 | 8,490.00 | 1,257,704 |
| 2024-08-05 | 1,729.00 | 1,739.00 | 1,415.00 | 1,664.00 | 8,320.00 | 2,060,798 |
| 2024-08-02 | 1,901.00 | 1,940.00 | 1,850.00 | 1,853.00 | 9,265.00 | 951,469 |
| 2024-08-01 | 2,080.00 | 2,195.00 | 1,990.00 | 2,010.00 | 10,050.00 | 917,681 |
| 2024-07-31 | 1,973.00 | 2,110.00 | 1,961.00 | 2,070.00 | 10,350.00 | 735,926 |
| 2024-07-30 | 2,035.00 | 2,035.00 | 1,945.00 | 2,020.00 | 10,100.00 | 631,602 |
| 2024-07-29 | 2,005.00 | 2,075.00 | 1,971.00 | 2,050.00 | 10,250.00 | 888,720 |
| 2024-07-26 | 1,939.00 | 1,990.00 | 1,930.00 | 1,951.00 | 9,755.00 | 479,358 |
| 2024-07-25 | 1,853.00 | 1,967.00 | 1,841.00 | 1,940.00 | 9,700.00 | 945,024 |
| 2024-07-24 | 1,940.00 | 1,989.00 | 1,921.00 | 1,943.00 | 9,715.00 | 569,164 |
| 2024-07-23 | 2,035.00 | 2,150.00 | 1,962.00 | 1,980.00 | 9,900.00 | 1,774,732 |
| 2024-07-22 | 1,958.00 | 1,990.00 | 1,840.00 | 1,975.00 | 9,875.00 | 1,114,991 |
| 2024-07-19 | 1,896.00 | 1,995.00 | 1,847.00 | 1,959.00 | 9,795.00 | 897,064 |
| 2024-07-18 | 1,701.00 | 1,909.00 | 1,552.00 | 1,890.00 | 9,450.00 | 2,174,354 |
| 2024-07-17 | 1,948.00 | 2,045.00 | 1,795.00 | 1,837.00 | 9,185.00 | 1,894,733 |
| 2024-07-16 | 1,830.00 | 1,994.00 | 1,795.00 | 1,948.00 | 9,740.00 | 2,271,468 |
| 2024-07-12 | 1,770.00 | 1,869.00 | 1,755.00 | 1,841.00 | 9,205.00 | 1,000,319 |
| 2024-07-11 | 1,830.00 | 1,949.00 | 1,752.00 | 1,805.00 | 9,025.00 | 2,952,444 |
| 2024-07-10 | 1,694.00 | 1,820.00 | 1,646.00 | 1,780.00 | 8,900.00 | 2,010,532 |
| 2024-07-09 | 1,643.00 | 1,715.00 | 1,631.00 | 1,690.00 | 8,450.00 | 1,042,189 |
| 2024-07-08 | 1,574.00 | 1,653.00 | 1,538.00 | 1,630.00 | 8,150.00 | 626,487 |
| 2024-07-05 | 1,712.00 | 1,712.00 | 1,536.00 | 1,574.00 | 7,870.00 | 1,009,055 |
| 2024-07-04 | 1,641.00 | 1,715.00 | 1,625.00 | 1,710.00 | 8,550.00 | 869,338 |
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.