Winners historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-07-28 | 13,750.00 | 14,040.00 | 13,680.00 | 13,830.00 | 13,207.03 | 13,850 |
| 2025-07-25 | 14,330.00 | 14,330.00 | 13,550.00 | 13,830.00 | 13,207.03 | 14,784 |
| 2025-07-24 | 14,010.00 | 14,310.00 | 14,010.00 | 14,090.00 | 13,455.32 | 11,377 |
| 2025-07-23 | 14,100.00 | 14,500.00 | 13,880.00 | 14,010.00 | 13,378.92 | 27,819 |
| 2025-07-22 | 14,040.00 | 14,140.00 | 13,750.00 | 13,750.00 | 13,130.63 | 15,368 |
| 2025-07-21 | 14,130.00 | 14,130.00 | 13,810.00 | 14,040.00 | 13,407.57 | 7,757 |
| 2025-07-18 | 13,750.00 | 14,160.00 | 13,750.00 | 14,130.00 | 13,493.51 | 16,309 |
| 2025-07-17 | 14,220.00 | 14,460.00 | 13,810.00 | 13,860.00 | 13,235.68 | 31,105 |
| 2025-07-16 | 14,760.00 | 14,760.00 | 14,210.00 | 14,210.00 | 13,569.91 | 25,432 |
| 2025-07-15 | 14,610.00 | 14,680.00 | 14,460.00 | 14,550.00 | 13,894.59 | 11,174 |
| 2025-07-14 | 14,940.00 | 14,940.00 | 14,600.00 | 14,650.00 | 13,990.09 | 15,736 |
| 2025-07-11 | 14,980.00 | 14,980.00 | 14,700.00 | 14,750.00 | 14,085.59 | 16,164 |
| 2025-07-10 | 14,880.00 | 14,880.00 | 14,660.00 | 14,740.00 | 14,076.04 | 8,438 |
| 2025-07-09 | 14,810.00 | 14,930.00 | 14,680.00 | 14,710.00 | 14,047.39 | 8,396 |
| 2025-07-08 | 14,700.00 | 14,880.00 | 14,610.00 | 14,810.00 | 14,142.88 | 18,777 |
| 2025-07-07 | 14,800.00 | 15,000.00 | 14,600.00 | 14,790.00 | 14,123.78 | 22,408 |
| 2025-07-04 | 15,360.00 | 15,360.00 | 14,750.00 | 14,750.00 | 14,085.59 | 41,484 |
| 2025-07-03 | 14,970.00 | 15,510.00 | 14,970.00 | 15,300.00 | 14,610.81 | 70,270 |
| 2025-07-02 | 14,930.00 | 14,980.00 | 14,850.00 | 14,910.00 | 14,238.38 | 26,967 |
| 2025-07-01 | 15,010.00 | 15,260.00 | 14,900.00 | 14,920.00 | 14,247.93 | 29,825 |
| 2025-06-30 | 14,830.00 | 15,190.00 | 14,810.00 | 14,930.00 | 14,257.48 | 54,924 |
| 2025-06-27 | 14,680.00 | 14,980.00 | 14,660.00 | 14,880.00 | 14,209.73 | 52,103 |
| 2025-06-26 | 15,110.00 | 15,300.00 | 14,590.00 | 14,660.00 | 13,999.64 | 69,545 |
| 2025-06-25 | 15,110.00 | 15,280.00 | 14,830.00 | 15,020.00 | 14,343.42 | 48,822 |
| 2025-06-24 | 15,050.00 | 15,270.00 | 15,050.00 | 15,100.00 | 14,419.82 | 51,869 |
| 2025-06-23 | 15,420.00 | 15,490.00 | 14,910.00 | 14,970.00 | 14,295.68 | 91,802 |
| 2025-06-20 | 15,290.00 | 15,820.00 | 15,070.00 | 15,680.00 | 14,973.69 | 163,320 |
| 2025-06-19 | 14,760.00 | 17,080.00 | 14,670.00 | 15,280.00 | 14,591.71 | 1,066,933 |
| 2025-06-18 | 14,800.00 | 14,970.00 | 14,730.00 | 14,760.00 | 14,095.14 | 31,976 |
| 2025-06-17 | 14,690.00 | 15,240.00 | 14,690.00 | 14,830.00 | 14,161.98 | 66,004 |
| 2025-06-16 | 14,140.00 | 14,980.00 | 14,140.00 | 14,980.00 | 14,305.23 | 61,539 |
| 2025-06-13 | 15,390.00 | 15,450.00 | 14,510.00 | 14,600.00 | 13,942.34 | 84,244 |
| 2025-06-12 | 15,410.00 | 15,620.00 | 15,330.00 | 15,380.00 | 14,687.21 | 65,814 |
| 2025-06-11 | 15,330.00 | 15,550.00 | 15,330.00 | 15,380.00 | 14,687.21 | 58,063 |
| 2025-06-10 | 15,480.00 | 15,480.00 | 15,180.00 | 15,280.00 | 14,591.71 | 54,879 |
| 2025-06-09 | 15,210.00 | 15,500.00 | 15,200.00 | 15,430.00 | 14,734.96 | 73,052 |
| 2025-06-05 | 15,560.00 | 15,760.00 | 15,060.00 | 15,180.00 | 14,496.22 | 97,300 |
| 2025-06-04 | 14,850.00 | 15,570.00 | 14,850.00 | 15,400.00 | 14,706.31 | 105,007 |
| 2025-06-02 | 14,830.00 | 15,140.00 | 14,690.00 | 14,890.00 | 14,219.28 | 66,773 |
| 2025-05-30 | 15,050.00 | 15,090.00 | 14,790.00 | 14,830.00 | 14,161.98 | 73,244 |
| 2025-05-29 | 15,050.00 | 15,510.00 | 15,020.00 | 15,190.00 | 14,505.77 | 129,498 |
| 2025-05-28 | 15,360.00 | 15,570.00 | 14,940.00 | 15,080.00 | 14,400.72 | 160,712 |
| 2025-05-27 | 15,170.00 | 16,200.00 | 14,730.00 | 15,340.00 | 14,649.01 | 394,510 |
| 2025-05-26 | 15,500.00 | 15,890.00 | 15,000.00 | 15,170.00 | 14,486.67 | 148,107 |
| 2025-05-23 | 15,870.00 | 16,190.00 | 15,600.00 | 15,750.00 | 15,040.54 | 61,245 |
| 2025-05-22 | 16,950.00 | 17,090.00 | 15,950.00 | 16,040.00 | 15,317.48 | 118,423 |
| 2025-05-21 | 16,870.00 | 17,370.00 | 16,860.00 | 17,110.00 | 16,339.28 | 54,889 |
| 2025-05-20 | 16,870.00 | 17,450.00 | 16,870.00 | 17,020.00 | 16,253.33 | 74,348 |
| 2025-05-19 | 17,140.00 | 17,680.00 | 16,380.00 | 17,010.00 | 16,243.78 | 86,670 |
| 2025-05-16 | 17,720.00 | 18,090.00 | 17,000.00 | 17,140.00 | 16,367.93 | 127,041 |
| 2025-05-15 | 19,130.00 | 19,130.00 | 17,690.00 | 17,720.00 | 16,921.80 | 232,229 |
| 2025-05-14 | 19,710.00 | 19,930.00 | 18,910.00 | 18,950.00 | 18,096.40 | 333,417 |
| 2025-05-13 | 19,710.00 | 19,970.00 | 19,250.00 | 19,420.00 | 18,545.23 | 190,138 |
| 2025-05-12 | 20,300.00 | 20,650.00 | 19,710.00 | 19,710.00 | 18,822.16 | 290,046 |
| 2025-05-09 | 19,730.00 | 20,500.00 | 18,650.00 | 19,990.00 | 19,089.55 | 439,946 |
| 2025-05-08 | 20,100.00 | 20,500.00 | 19,550.00 | 19,550.00 | 18,669.37 | 274,689 |
| 2025-05-07 | 19,850.00 | 20,550.00 | 19,700.00 | 20,100.00 | 19,194.59 | 317,858 |
| 2025-05-02 | 19,170.00 | 20,450.00 | 19,170.00 | 19,980.00 | 19,080.00 | 446,429 |
| 2025-04-30 | 19,870.00 | 20,550.00 | 19,300.00 | 19,320.00 | 18,449.73 | 404,056 |
| 2025-04-29 | 20,850.00 | 23,050.00 | 20,000.00 | 20,000.00 | 19,099.10 | 3,024,897 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2025-12-29 | 500.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.