Winners historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-28 | 21,150.00 | 21,650.00 | 20,650.00 | 21,000.00 | 20,054.05 | 443,703 |
| 2025-04-25 | 22,050.00 | 22,900.00 | 21,050.00 | 21,050.00 | 20,101.80 | 1,112,306 |
| 2025-04-24 | 21,450.00 | 23,500.00 | 21,250.00 | 22,050.00 | 21,056.76 | 4,602,547 |
| 2025-04-23 | 17,750.00 | 22,650.00 | 17,580.00 | 21,700.00 | 20,722.52 | 8,921,807 |
| 2025-04-22 | 17,690.00 | 18,200.00 | 17,410.00 | 17,440.00 | 16,654.41 | 289,394 |
| 2025-04-21 | 17,600.00 | 18,230.00 | 17,350.00 | 17,560.00 | 16,769.01 | 494,416 |
| 2025-04-18 | 17,690.00 | 18,050.00 | 17,090.00 | 17,290.00 | 16,511.17 | 364,357 |
| 2025-04-17 | 18,530.00 | 18,820.00 | 17,520.00 | 17,810.00 | 17,007.75 | 443,390 |
| 2025-04-16 | 18,080.00 | 19,860.00 | 17,860.00 | 18,640.00 | 17,800.36 | 2,444,559 |
| 2025-04-15 | 17,370.00 | 18,970.00 | 17,370.00 | 17,910.00 | 17,103.24 | 1,173,714 |
| 2025-04-14 | 17,200.00 | 17,700.00 | 17,080.00 | 17,320.00 | 16,539.82 | 365,958 |
| 2025-04-11 | 16,890.00 | 17,390.00 | 16,500.00 | 16,970.00 | 16,205.59 | 373,462 |
| 2025-04-10 | 16,730.00 | 17,730.00 | 16,500.00 | 16,980.00 | 16,215.14 | 1,133,021 |
| 2025-04-09 | 15,020.00 | 17,160.00 | 14,800.00 | 16,130.00 | 15,403.42 | 816,945 |
| 2025-04-08 | 16,530.00 | 17,220.00 | 15,200.00 | 15,260.00 | 14,572.61 | 441,098 |
| 2025-04-07 | 18,000.00 | 18,320.00 | 16,130.00 | 16,330.00 | 15,594.41 | 1,000,888 |
| 2025-04-04 | 17,620.00 | 19,430.00 | 17,500.00 | 18,970.00 | 18,115.50 | 2,679,449 |
| 2025-04-03 | 18,050.00 | 20,150.00 | 17,360.00 | 17,960.00 | 17,150.99 | 3,066,919 |
| 2025-04-02 | 16,250.00 | 20,300.00 | 16,030.00 | 18,440.00 | 17,609.37 | 4,962,017 |
| 2025-04-01 | 15,070.00 | 17,440.00 | 14,860.00 | 16,110.00 | 15,384.32 | 1,657,487 |
| 2025-03-31 | 15,390.00 | 15,420.00 | 14,390.00 | 14,510.00 | 13,856.40 | 132,884 |
| 2025-03-28 | 16,350.00 | 16,690.00 | 15,390.00 | 15,390.00 | 14,696.76 | 204,380 |
| 2025-03-27 | 16,760.00 | 17,030.00 | 16,140.00 | 16,470.00 | 15,728.11 | 205,657 |
| 2025-03-26 | 18,090.00 | 18,240.00 | 16,760.00 | 16,760.00 | 16,005.05 | 333,295 |
| 2025-03-25 | 17,810.00 | 18,890.00 | 17,550.00 | 17,640.00 | 16,845.41 | 767,438 |
| 2025-03-24 | 17,400.00 | 19,160.00 | 17,110.00 | 17,690.00 | 16,893.15 | 816,988 |
| 2025-03-21 | 19,080.00 | 19,290.00 | 17,750.00 | 17,750.00 | 16,950.45 | 417,108 |
| 2025-03-20 | 20,350.00 | 22,150.00 | 19,050.00 | 19,100.00 | 18,239.64 | 4,115,268 |
| 2025-03-19 | 18,690.00 | 20,100.00 | 18,620.00 | 19,040.00 | 18,182.34 | 1,693,123 |
| 2025-03-18 | 19,480.00 | 19,710.00 | 18,610.00 | 18,620.00 | 17,781.26 | 473,190 |
| 2025-03-17 | 19,930.00 | 21,400.00 | 19,280.00 | 19,480.00 | 18,602.52 | 1,930,223 |
| 2025-03-14 | 20,950.00 | 21,250.00 | 19,470.00 | 19,510.00 | 18,631.17 | 1,156,865 |
| 2025-03-13 | 18,390.00 | 23,300.00 | 18,100.00 | 21,150.00 | 20,197.30 | 8,872,840 |
| 2025-03-12 | 19,960.00 | 21,450.00 | 18,160.00 | 18,550.00 | 17,714.41 | 3,805,513 |
| 2025-03-11 | 14,150.00 | 19,040.00 | 14,030.00 | 19,040.00 | 18,182.34 | 4,155,860 |
| 2025-03-10 | 14,310.00 | 16,480.00 | 14,210.00 | 14,650.00 | 13,990.09 | 1,703,024 |
| 2025-03-07 | 15,600.00 | 16,280.00 | 14,060.00 | 14,070.00 | 13,436.22 | 501,442 |
| 2025-03-06 | 17,680.00 | 17,820.00 | 15,950.00 | 15,950.00 | 15,231.53 | 606,438 |
| 2025-03-05 | 17,100.00 | 19,320.00 | 16,580.00 | 18,160.00 | 17,341.98 | 2,209,430 |
| 2025-03-04 | 20,000.00 | 20,250.00 | 17,190.00 | 17,190.00 | 16,415.68 | 1,015,907 |
| 2025-02-28 | 23,500.00 | 24,550.00 | 20,500.00 | 20,500.00 | 19,576.58 | 1,618,395 |
| 2025-02-27 | 27,150.00 | 28,200.00 | 23,500.00 | 24,400.00 | 23,300.90 | 2,382,991 |
| 2025-02-26 | 25,700.00 | 30,500.00 | 23,700.00 | 27,900.00 | 26,643.24 | 12,778,220 |
| 2025-02-25 | 34,400.00 | 39,400.00 | 26,250.00 | 26,250.00 | 25,067.57 | 15,541,770 |
| 2025-02-24 | 23,450.00 | 34,000.00 | 22,800.00 | 34,000.00 | 32,468.47 | 28,851,699 |
← NewerPage 7 of 7 · 405 trading days
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.