Winix Inc. 044340
KRX · South Korea · Consumer Durables
KRW 2,765.00+25.00 (+0.91%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | KRW 2,740.00 | +0.92% | KRW 2,715.00 | KRW 2,740.00 | KRW 2,655.00 | 33.52K |
| 2026-09-29 | KRW 2,715.00 | -2.51% | KRW 2,815.00 | KRW 2,820.00 | KRW 2,640.00 | 47.86K |
| 2026-09-28 | KRW 2,785.00 | +2.20% | KRW 2,760.00 | KRW 2,915.00 | KRW 2,730.00 | 64.07K |
| 2026-09-23 | KRW 2,725.00 | -1.80% | KRW 2,770.00 | KRW 2,825.00 | KRW 2,725.00 | 62.47K |
| 2026-09-22 | KRW 2,775.00 | +0.54% | KRW 2,830.00 | KRW 2,895.00 | KRW 2,770.00 | 65.48K |
| 2026-09-21 | KRW 2,760.00 | -2.99% | KRW 2,850.00 | KRW 2,860.00 | KRW 2,750.00 | 64.29K |
| 2026-09-18 | KRW 2,845.00 | -3.56% | KRW 2,955.00 | KRW 2,985.00 | KRW 2,840.00 | 78.86K |
| 2026-09-17 | KRW 2,950.00 | +1.37% | KRW 2,900.00 | KRW 2,955.00 | KRW 2,875.00 | 65.61K |
| 2026-09-16 | KRW 2,910.00 | -1.85% | KRW 2,970.00 | KRW 2,970.00 | KRW 2,875.00 | 68.91K |
| 2026-09-15 | KRW 2,965.00 | -1.98% | KRW 3,025.00 | KRW 3,035.00 | KRW 2,945.00 | 82.30K |
| 2026-09-14 | KRW 3,025.00 | -1.79% | KRW 3,110.00 | KRW 3,110.00 | KRW 3,000.00 | 64.06K |
| 2026-09-11 | KRW 3,080.00 | -2.38% | KRW 3,155.00 | KRW 3,165.00 | KRW 3,065.00 | 58.11K |
| 2026-09-10 | KRW 3,155.00 | +0.64% | KRW 3,135.00 | KRW 3,170.00 | KRW 3,060.00 | 99.52K |
| 2026-09-09 | KRW 3,135.00 | -2.94% | KRW 3,230.00 | KRW 3,260.00 | KRW 3,135.00 | 96.95K |
| 2026-09-08 | KRW 3,230.00 | -1.22% | KRW 3,270.00 | KRW 3,315.00 | KRW 3,230.00 | 61.81K |
| 2026-09-07 | KRW 3,270.00 | -1.95% | KRW 3,390.00 | KRW 3,390.00 | KRW 3,250.00 | 70.83K |
| 2026-09-04 | KRW 3,335.00 | +1.06% | KRW 3,400.00 | KRW 3,430.00 | KRW 3,315.00 | 77.75K |
| 2026-09-03 | KRW 3,300.00 | -0.75% | KRW 3,400.00 | KRW 3,400.00 | KRW 3,255.00 | 51.03K |
| 2026-09-02 | KRW 3,325.00 | -2.21% | KRW 3,390.00 | KRW 3,390.00 | KRW 3,210.00 | 87.10K |
| 2026-09-01 | KRW 3,400.00 | -1.16% | KRW 3,410.00 | KRW 3,425.00 | KRW 3,330.00 | 68.56K |
| 2026-08-31 | KRW 3,440.00 | -1.57% | KRW 3,495.00 | KRW 3,495.00 | KRW 3,350.00 | 58.16K |
| 2026-08-28 | KRW 3,495.00 | +0.58% | KRW 3,480.00 | KRW 3,505.00 | KRW 3,395.00 | 101.52K |
| 2026-08-27 | KRW 3,475.00 | -1.42% | KRW 3,590.00 | KRW 3,590.00 | KRW 3,455.00 | 84.93K |
| 2026-08-26 | KRW 3,525.00 | 0.00% | KRW 3,580.00 | KRW 3,585.00 | KRW 3,420.00 | 109.35K |
| 2026-08-25 | KRW 3,525.00 | +1.00% | KRW 3,490.00 | KRW 3,530.00 | KRW 3,375.00 | 103.94K |
| 2026-08-24 | KRW 3,490.00 | -1.13% | KRW 3,550.00 | KRW 3,695.00 | KRW 3,380.00 | 135.31K |
| 2026-08-21 | KRW 3,530.00 | -4.47% | KRW 3,695.00 | KRW 3,695.00 | KRW 3,510.00 | 155.38K |
| 2026-08-20 | KRW 3,695.00 | -2.12% | KRW 3,775.00 | KRW 3,865.00 | KRW 3,625.00 | 204.82K |
| 2026-08-19 | KRW 3,775.00 | -5.86% | KRW 4,010.00 | KRW 4,050.00 | KRW 3,775.00 | 271.87K |
| 2026-08-18 | KRW 4,010.00 | -4.75% | KRW 4,250.00 | KRW 4,300.00 | KRW 4,005.00 | 362.66K |
| 2026-08-14 | KRW 4,210.00 | +5.12% | KRW 4,010.00 | KRW 4,650.00 | KRW 4,010.00 | 1.61M |
| 2026-08-13 | KRW 4,005.00 | -6.64% | KRW 4,320.00 | KRW 4,330.00 | KRW 4,005.00 | 459.07K |
| 2026-08-12 | KRW 4,290.00 | -4.13% | KRW 4,475.00 | KRW 4,475.00 | KRW 4,250.00 | 438.89K |
| 2026-08-11 | KRW 4,475.00 | +0.79% | KRW 4,490.00 | KRW 4,545.00 | KRW 4,210.00 | 550.17K |
| 2026-08-10 | KRW 4,440.00 | -6.33% | KRW 4,435.00 | KRW 4,460.00 | KRW 4,075.00 | 1.08M |
| 2026-08-07 | KRW 4,740.00 | -7.42% | KRW 5,100.00 | KRW 5,140.00 | KRW 4,675.00 | 916.92K |
| 2026-08-06 | KRW 5,120.00 | -11.72% | KRW 5,960.00 | KRW 6,030.00 | KRW 5,110.00 | 2.71M |
| 2026-08-05 | KRW 5,800.00 | -0.68% | KRW 5,750.00 | KRW 5,900.00 | KRW 5,540.00 | 2.07M |
| 2026-08-04 | KRW 5,840.00 | -0.34% | KRW 6,050.00 | KRW 6,600.00 | KRW 5,650.00 | 10.52M |
| 2026-08-03 | KRW 5,860.00 | +21.45% | KRW 5,300.00 | KRW 6,270.00 | KRW 5,270.00 | 8.58M |
| 2026-07-31 | KRW 4,825.00 | +10.92% | KRW 4,275.00 | KRW 5,150.00 | KRW 4,110.00 | 4.28M |
| 2026-07-30 | KRW 4,350.00 | -3.12% | KRW 4,775.00 | KRW 4,905.00 | KRW 4,080.00 | 3.63M |
| 2026-07-29 | KRW 4,490.00 | -15.12% | KRW 5,300.00 | KRW 5,350.00 | KRW 4,110.00 | 2.47M |
| 2026-07-28 | KRW 5,290.00 | -2.04% | KRW 5,750.00 | KRW 6,320.00 | KRW 4,995.00 | 8.32M |
| 2026-07-27 | KRW 5,400.00 | +10.09% | KRW 5,450.00 | KRW 6,230.00 | KRW 5,150.00 | 14.99M |
| 2026-07-24 | KRW 4,905.00 | +29.93% | KRW 3,775.00 | KRW 4,905.00 | KRW 3,755.00 | 6.18M |
| 2026-07-23 | KRW 3,775.00 | -1.95% | KRW 3,825.00 | KRW 3,910.00 | KRW 3,605.00 | 358.98K |
| 2026-07-22 | KRW 3,850.00 | -6.89% | KRW 4,135.00 | KRW 4,175.00 | KRW 3,800.00 | 466.45K |
| 2026-07-21 | KRW 4,135.00 | -9.52% | KRW 4,570.00 | KRW 4,620.00 | KRW 4,080.00 | 610.76K |
| 2026-07-20 | KRW 4,570.00 | -9.50% | KRW 5,030.00 | KRW 5,370.00 | KRW 4,480.00 | 1.48M |
| 2026-07-16 | KRW 5,050.00 | -6.65% | KRW 5,550.00 | KRW 6,100.00 | KRW 5,040.00 | 5.74M |
| 2026-07-15 | KRW 5,410.00 | +15.85% | KRW 4,880.00 | KRW 5,900.00 | KRW 4,595.00 | 9.21M |
| 2026-07-14 | KRW 4,670.00 | +5.06% | KRW 5,110.00 | KRW 5,750.00 | KRW 4,340.00 | 7.36M |
| 2026-07-13 | KRW 4,445.00 | +29.97% | KRW 3,560.00 | KRW 4,445.00 | KRW 3,540.00 | 1.44M |
| 2026-07-10 | KRW 3,420.00 | +10.32% | KRW 3,390.00 | KRW 3,435.00 | KRW 3,190.00 | 51.08K |
| 2026-07-09 | KRW 3,100.00 | -6.06% | KRW 3,210.00 | KRW 3,535.00 | KRW 3,100.00 | 70.50K |
| 2026-07-08 | KRW 3,300.00 | -7.04% | KRW 3,570.00 | KRW 3,575.00 | KRW 3,230.00 | 95.06K |
| 2026-07-07 | KRW 3,550.00 | -14.04% | KRW 4,015.00 | KRW 4,415.00 | KRW 3,550.00 | 580.35K |
| 2026-07-06 | KRW 4,130.00 | +15.04% | KRW 3,590.00 | KRW 4,650.00 | KRW 3,590.00 | 2.80M |
| 2026-07-03 | KRW 3,590.00 | +2.87% | KRW 3,490.00 | KRW 4,055.00 | KRW 3,445.00 | 310.15K |
| 2026-07-02 | KRW 3,490.00 | +1.60% | KRW 3,400.00 | KRW 3,570.00 | KRW 3,365.00 | 25.81K |
| 2026-07-01 | KRW 3,435.00 | +3.78% | KRW 3,340.00 | KRW 3,470.00 | KRW 3,280.00 | 7.45K |
| 2026-06-30 | KRW 3,310.00 | -4.47% | KRW 3,485.00 | KRW 3,675.00 | KRW 3,285.00 | 18.53K |
| 2026-06-29 | KRW 3,465.00 | +10.53% | KRW 3,135.00 | KRW 3,465.00 | KRW 3,135.00 | 42.31K |
| 2026-06-26 | KRW 3,135.00 | -5.71% | KRW 3,330.00 | KRW 3,350.00 | KRW 3,100.00 | 38.02K |
| 2026-06-25 | KRW 3,325.00 | -3.62% | KRW 3,400.00 | KRW 3,450.00 | KRW 3,290.00 | 28.98K |
| 2026-06-24 | KRW 3,450.00 | -1.43% | KRW 3,500.00 | KRW 3,570.00 | KRW 3,405.00 | 16.76K |
| 2026-06-23 | KRW 3,500.00 | -5.41% | KRW 3,700.00 | KRW 3,700.00 | KRW 3,475.00 | 24.32K |
| 2026-06-22 | KRW 3,700.00 | -2.25% | KRW 3,845.00 | KRW 3,845.00 | KRW 3,640.00 | 11.67K |
| 2026-06-19 | KRW 3,785.00 | -4.78% | KRW 3,975.00 | KRW 3,995.00 | KRW 3,685.00 | 15.89K |
| 2026-06-18 | KRW 3,975.00 | -3.87% | KRW 4,135.00 | KRW 4,145.00 | KRW 3,945.00 | 18.09K |
| 2026-06-17 | KRW 4,135.00 | +2.73% | KRW 4,150.00 | KRW 4,150.00 | KRW 4,030.00 | 18.46K |
| 2026-06-16 | KRW 4,025.00 | +1.00% | KRW 3,985.00 | KRW 4,060.00 | KRW 3,950.00 | 21.92K |
| 2026-06-15 | KRW 3,985.00 | +3.64% | KRW 3,845.00 | KRW 4,000.00 | KRW 3,845.00 | 37.92K |
| 2026-06-12 | KRW 3,845.00 | +6.95% | KRW 3,615.00 | KRW 3,920.00 | KRW 3,615.00 | 20.90K |
| 2026-06-11 | KRW 3,595.00 | +0.98% | KRW 3,560.00 | KRW 3,680.00 | KRW 3,505.00 | 21.38K |
| 2026-06-10 | KRW 3,560.00 | -0.84% | KRW 3,590.00 | KRW 3,630.00 | KRW 3,465.00 | 10 |
| 2026-06-09 | KRW 3,590.00 | +2.57% | KRW 3,575.00 | KRW 3,710.00 | KRW 3,505.00 | 23.25K |
| 2026-06-08 | KRW 3,500.00 | -8.26% | KRW 3,790.00 | KRW 3,790.00 | KRW 3,500.00 | 60.05K |
| 2026-06-05 | KRW 3,815.00 | -7.96% | KRW 4,145.00 | KRW 4,235.00 | KRW 3,800.00 | 104.93K |
| 2026-06-04 | KRW 4,145.00 | -5.37% | KRW 4,380.00 | KRW 4,450.00 | KRW 4,140.00 | 66.01K |
| 2026-06-02 | KRW 4,380.00 | +1.62% | KRW 4,310.00 | KRW 4,380.00 | KRW 4,110.00 | 46.90K |
| 2026-06-01 | KRW 4,310.00 | -2.82% | KRW 4,355.00 | KRW 4,540.00 | KRW 4,305.00 | 85.78K |
| 2026-05-29 | KRW 4,435.00 | -2.63% | KRW 4,600.00 | KRW 4,600.00 | KRW 4,400.00 | 39.61K |
| 2026-05-28 | KRW 4,555.00 | +2.13% | KRW 4,460.00 | KRW 4,555.00 | KRW 4,400.00 | 35.10K |
| 2026-05-27 | KRW 4,460.00 | -3.46% | KRW 4,780.00 | KRW 4,780.00 | KRW 4,455.00 | 57.92K |
| 2026-05-26 | KRW 4,620.00 | -3.55% | KRW 4,810.00 | KRW 4,850.00 | KRW 4,595.00 | 48.69K |
| 2026-05-22 | KRW 4,790.00 | +3.79% | KRW 4,585.00 | KRW 5,050.00 | KRW 4,585.00 | 30.20K |
| 2026-05-21 | KRW 4,615.00 | -0.22% | KRW 4,660.00 | KRW 4,745.00 | KRW 4,600.00 | 30.64K |
| 2026-05-20 | KRW 4,625.00 | -3.95% | KRW 4,800.00 | KRW 4,810.00 | KRW 4,500.00 | 54.06K |