Winpac, Inc. 097800
KRX · South Korea · Electronic Technology
KRW 4,065.00+240.00 (+6.27%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 4,065.00 | +6.27% | KRW 3,865.00 | KRW 4,535.00 | KRW 3,835.00 | 8.15M |
| 2026-10-01 | KRW 3,825.00 | +26.03% | KRW 3,035.00 | KRW 3,940.00 | KRW 2,870.00 | 10.10M |
| 2026-09-30 | KRW 3,035.00 | +29.98% | KRW 3,035.00 | KRW 3,035.00 | KRW 2,970.00 | 1.10M |
| 2026-09-29 | KRW 2,335.00 | -0.64% | KRW 2,330.00 | KRW 2,440.00 | KRW 2,315.00 |
| 619.92K |
| 2026-09-28 | KRW 2,350.00 | -3.29% | KRW 2,450.00 | KRW 2,500.00 | KRW 2,280.00 | 95.04K |
| 2026-09-23 | KRW 2,430.00 | -1.62% | KRW 2,555.00 | KRW 2,600.00 | KRW 2,370.00 | 154.80K |
| 2026-09-22 | KRW 2,470.00 | -1.20% | KRW 2,530.00 | KRW 2,620.00 | KRW 2,445.00 | 233.01K |
| 2026-09-21 | KRW 2,500.00 | +13.12% | KRW 2,220.00 | KRW 2,600.00 | KRW 2,185.00 | 548.37K |
| 2026-09-18 | KRW 2,210.00 | +3.76% | KRW 2,190.00 | KRW 2,275.00 | KRW 2,095.00 | 203.40K |
| 2026-09-17 | KRW 2,130.00 | +2.65% | KRW 2,060.00 | KRW 2,185.00 | KRW 2,060.00 | 78.05K |
| 2026-09-16 | KRW 2,075.00 | +1.22% | KRW 2,075.00 | KRW 2,120.00 | KRW 2,000.00 | 24.47K |
| 2026-09-15 | KRW 2,050.00 | -0.73% | KRW 2,070.00 | KRW 2,115.00 | KRW 2,005.00 | 43.83K |
| 2026-09-14 | KRW 2,065.00 | +0.49% | KRW 2,045.00 | KRW 2,070.00 | KRW 1,991.00 | 39.61K |
| 2026-09-11 | KRW 2,055.00 | +0.24% | KRW 2,085.00 | KRW 2,085.00 | KRW 2,000.00 | 56.95K |
| 2026-09-10 | KRW 2,050.00 | -1.20% | KRW 2,100.00 | KRW 2,100.00 | KRW 1,995.00 | 45.88K |
| 2026-09-09 | KRW 2,075.00 | +6.36% | KRW 1,953.00 | KRW 2,080.00 | KRW 1,952.00 | 76.51K |
| 2026-09-08 | KRW 1,951.00 | +0.67% | KRW 1,930.00 | KRW 1,980.00 | KRW 1,930.00 | 36.40K |
| 2026-09-07 | KRW 1,938.00 | +0.94% | KRW 1,935.00 | KRW 1,960.00 | KRW 1,921.00 | 28.89K |
| 2026-09-04 | KRW 1,920.00 | -0.41% | KRW 1,927.00 | KRW 1,947.00 | KRW 1,905.00 | 30.97K |
| 2026-09-03 | KRW 1,928.00 | -0.31% | KRW 1,937.00 | KRW 1,941.00 | KRW 1,887.00 | 40.61K |
| 2026-09-02 | KRW 1,934.00 | -2.86% | KRW 1,991.00 | KRW 1,991.00 | KRW 1,911.00 | 46.83K |
| 2026-09-01 | KRW 1,991.00 | -1.19% | KRW 2,015.00 | KRW 2,015.00 | KRW 1,951.00 | 27.98K |
| 2026-08-31 | KRW 2,015.00 | -1.47% | KRW 2,050.00 | KRW 2,065.00 | KRW 1,944.00 | 35.39K |
| 2026-08-28 | KRW 2,045.00 | -0.73% | KRW 2,045.00 | KRW 2,070.00 | KRW 2,000.00 | 32.61K |
| 2026-08-27 | KRW 2,060.00 | +0.73% | KRW 2,055.00 | KRW 2,080.00 | KRW 2,005.00 | 32.17K |
| 2026-08-26 | KRW 2,045.00 | +0.99% | KRW 2,070.00 | KRW 2,075.00 | KRW 1,995.00 | 40.29K |
| 2026-08-25 | KRW 2,025.00 | +3.63% | KRW 1,938.00 | KRW 2,030.00 | KRW 1,856.00 | 66.05K |
| 2026-08-24 | KRW 1,954.00 | +0.10% | KRW 1,952.00 | KRW 1,983.00 | KRW 1,904.00 | 78.99K |
| 2026-08-21 | KRW 1,952.00 | -8.36% | KRW 2,120.00 | KRW 2,120.00 | KRW 1,943.00 | 127.52K |
| 2026-08-20 | KRW 2,130.00 | -0.47% | KRW 2,140.00 | KRW 2,160.00 | KRW 2,040.00 | 210.41K |
| 2026-08-19 | KRW 2,140.00 | -1.83% | KRW 2,130.00 | KRW 2,165.00 | KRW 2,065.00 | 127.34K |
| 2026-08-18 | KRW 2,180.00 | -3.75% | KRW 2,210.00 | KRW 2,310.00 | KRW 2,175.00 | 261.36K |
| 2026-08-14 | KRW 2,265.00 | -6.02% | KRW 2,410.00 | KRW 2,485.00 | KRW 2,200.00 | 731.98K |
| 2026-08-13 | KRW 2,410.00 | +29.92% | KRW 1,885.00 | KRW 2,410.00 | KRW 1,839.00 | 1.95M |
| 2026-08-12 | KRW 1,855.00 | +3.75% | KRW 1,800.00 | KRW 1,869.00 | KRW 1,788.00 | 48.91K |
| 2026-08-11 | KRW 1,788.00 | +1.19% | KRW 1,767.00 | KRW 1,825.00 | KRW 1,690.00 | 76.25K |
| 2026-08-10 | KRW 1,767.00 | +4.62% | KRW 1,695.00 | KRW 1,780.00 | KRW 1,695.00 | 58.85K |
| 2026-08-07 | KRW 1,689.00 | -1.05% | KRW 1,705.00 | KRW 1,753.00 | KRW 1,686.00 | 47.86K |
| 2026-08-06 | KRW 1,707.00 | -1.27% | KRW 1,728.00 | KRW 1,759.00 | KRW 1,651.00 | 43.15K |
| 2026-08-05 | KRW 1,729.00 | +4.09% | KRW 1,661.00 | KRW 1,740.00 | KRW 1,661.00 | 47.42K |
| 2026-08-04 | KRW 1,661.00 | +9.42% | KRW 1,472.00 | KRW 1,700.00 | KRW 1,472.00 | 91.26K |
| 2026-08-03 | KRW 1,518.00 | +1.20% | KRW 1,500.00 | KRW 1,527.00 | KRW 1,455.00 | 116.03K |
| 2026-07-31 | KRW 1,500.00 | +8.30% | KRW 1,440.00 | KRW 1,544.00 | KRW 1,429.00 | 198.17K |
| 2026-07-30 | KRW 1,385.00 | -2.81% | KRW 1,488.00 | KRW 1,488.00 | KRW 1,344.00 | 181.75K |
| 2026-07-29 | KRW 1,425.00 | -15.43% | KRW 1,685.00 | KRW 1,716.00 | KRW 1,324.00 | 137.40K |
| 2026-07-28 | KRW 1,685.00 | -6.44% | KRW 1,801.00 | KRW 1,801.00 | KRW 1,676.00 | 56.44K |
| 2026-07-27 | KRW 1,801.00 | +1.81% | KRW 1,769.00 | KRW 1,908.00 | KRW 1,769.00 | 24.93K |
| 2026-07-24 | KRW 1,769.00 | -3.49% | KRW 1,833.00 | KRW 1,834.00 | KRW 1,729.00 | 82.66K |
| 2026-07-23 | KRW 1,833.00 | -1.77% | KRW 1,866.00 | KRW 1,878.00 | KRW 1,810.00 | 65.07K |
| 2026-07-22 | KRW 1,866.00 | +0.05% | KRW 1,867.00 | KRW 1,950.00 | KRW 1,811.00 | 113.08K |
| 2026-07-21 | KRW 1,865.00 | +1.41% | KRW 1,839.00 | KRW 1,876.00 | KRW 1,778.00 | 42.13K |
| 2026-07-20 | KRW 1,839.00 | -7.12% | KRW 1,980.00 | KRW 1,980.00 | KRW 1,806.00 | 65.88K |
| 2026-07-16 | KRW 1,980.00 | -2.22% | KRW 2,025.00 | KRW 2,085.00 | KRW 1,920.00 | 52.00K |
| 2026-07-15 | KRW 2,025.00 | +6.97% | KRW 1,950.00 | KRW 2,120.00 | KRW 1,931.00 | 80.47K |
| 2026-07-14 | KRW 1,893.00 | +0.69% | KRW 1,805.00 | KRW 1,928.00 | KRW 1,795.00 | 62.04K |
| 2026-07-13 | KRW 1,880.00 | -7.62% | KRW 2,035.00 | KRW 2,080.00 | KRW 1,815.00 | 117.57K |
| 2026-07-10 | KRW 2,035.00 | +14.91% | KRW 1,772.00 | KRW 2,130.00 | KRW 1,758.00 | 203.10K |
| 2026-07-09 | KRW 1,771.00 | -2.91% | KRW 1,871.00 | KRW 1,871.00 | KRW 1,752.00 | 65.48K |
| 2026-07-08 | KRW 1,824.00 | -4.95% | KRW 1,903.00 | KRW 1,903.00 | KRW 1,750.00 | 109.27K |
| 2026-07-07 | KRW 1,919.00 | -3.23% | KRW 1,983.00 | KRW 2,040.00 | KRW 1,840.00 | 114.50K |
| 2026-07-06 | KRW 1,983.00 | -4.89% | KRW 2,085.00 | KRW 2,120.00 | KRW 1,980.00 | 97.28K |
| 2026-07-03 | KRW 2,085.00 | +0.48% | KRW 2,060.00 | KRW 2,085.00 | KRW 1,980.00 | 80.02K |
| 2026-07-02 | KRW 2,075.00 | -6.11% | KRW 2,195.00 | KRW 2,200.00 | KRW 2,020.00 | 98.26K |
| 2026-07-01 | KRW 2,210.00 | +0.45% | KRW 2,250.00 | KRW 2,360.00 | KRW 2,110.00 | 154.53K |
| 2026-06-30 | KRW 2,200.00 | +1.38% | KRW 2,140.00 | KRW 2,265.00 | KRW 1,994.00 | 180.78K |
| 2026-06-29 | KRW 2,170.00 | +7.69% | KRW 2,015.00 | KRW 2,245.00 | KRW 2,000.00 | 150.93K |
| 2026-06-26 | KRW 2,015.00 | +2.28% | KRW 1,965.00 | KRW 2,170.00 | KRW 1,910.00 | 301.23K |
| 2026-06-25 | KRW 1,970.00 | -7.73% | KRW 2,240.00 | KRW 2,270.00 | KRW 1,970.00 | 450.67K |
| 2026-06-24 | KRW 2,135.00 | -2.51% | KRW 2,190.00 | KRW 2,300.00 | KRW 2,040.00 | 279.56K |
| 2026-06-23 | KRW 2,190.00 | -11.87% | KRW 2,490.00 | KRW 2,490.00 | KRW 2,180.00 | 352.98K |
| 2026-06-22 | KRW 2,485.00 | -1.97% | KRW 2,480.00 | KRW 2,575.00 | KRW 2,400.00 | 231.40K |
| 2026-06-19 | KRW 2,535.00 | -7.48% | KRW 2,755.00 | KRW 2,925.00 | KRW 2,465.00 | 865.99K |
| 2026-06-18 | KRW 2,740.00 | -7.12% | KRW 2,950.00 | KRW 3,140.00 | KRW 2,725.00 | 464.93K |
| 2026-06-17 | KRW 2,950.00 | +2.25% | KRW 2,885.00 | KRW 3,430.00 | KRW 2,745.00 | 1.57M |
| 2026-06-16 | KRW 2,885.00 | -3.99% | KRW 3,250.00 | KRW 3,500.00 | KRW 2,845.00 | 2.69M |
| 2026-06-15 | KRW 3,005.00 | +29.81% | KRW 2,405.00 | KRW 3,005.00 | KRW 2,350.00 | 3.63M |
| 2026-06-12 | KRW 2,315.00 | -4.93% | KRW 3,000.00 | KRW 3,160.00 | KRW 2,240.00 | 2.23M |
| 2026-06-11 | KRW 2,435.00 | +29.87% | KRW 1,850.00 | KRW 2,435.00 | KRW 1,850.00 | 814.52K |
| 2026-06-10 | KRW 1,875.00 | +0.43% | KRW 1,867.00 | KRW 1,939.00 | KRW 1,792.00 | 57.19K |
| 2026-06-09 | KRW 1,867.00 | +2.98% | KRW 1,820.00 | KRW 1,900.00 | KRW 1,820.00 | 60.56K |
| 2026-06-08 | KRW 1,813.00 | -5.72% | KRW 1,923.00 | KRW 1,923.00 | KRW 1,731.00 | 94.74K |
| 2026-06-05 | KRW 1,923.00 | -3.61% | KRW 1,995.00 | KRW 2,025.00 | KRW 1,900.00 | 78.92K |
| 2026-06-04 | KRW 1,995.00 | +2.31% | KRW 2,015.00 | KRW 2,125.00 | KRW 1,926.00 | 87.35K |
| 2026-06-02 | KRW 1,950.00 | -5.34% | KRW 2,040.00 | KRW 2,040.00 | KRW 1,940.00 | 92.30K |
| 2026-06-01 | KRW 2,060.00 | -8.44% | KRW 2,250.00 | KRW 2,260.00 | KRW 2,020.00 | 285.21K |
| 2026-05-29 | KRW 2,250.00 | -3.23% | KRW 2,325.00 | KRW 2,440.00 | KRW 2,140.00 | 197.71K |
| 2026-05-28 | KRW 2,325.00 | -5.10% | KRW 2,450.00 | KRW 2,550.00 | KRW 2,250.00 | 296.90K |
| 2026-05-27 | KRW 2,450.00 | -9.26% | KRW 2,705.00 | KRW 2,860.00 | KRW 2,435.00 | 473.00K |
| 2026-05-26 | KRW 2,700.00 | +17.39% | KRW 2,350.00 | KRW 2,890.00 | KRW 2,330.00 | 1.35M |
| 2026-05-22 | KRW 2,300.00 | +18.07% | KRW 2,075.00 | KRW 2,485.00 | KRW 1,950.00 | 699.40K |