Winners Elec Co. Ltd. 479960
KRX · South Korea · Producer Manufacturing
KRW 6,350.00-40.00 (-0.63%)
Market open· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 6,240.00 | -2.35% | KRW 6,320.00 | KRW 6,390.00 | KRW 6,100.00 | 9.11K |
| 2026-10-01 | KRW 6,390.00 | +5.62% | KRW 6,010.00 | KRW 6,390.00 | KRW 6,010.00 | 9.43K |
| 2026-09-30 | KRW 6,050.00 | -0.33% | KRW 6,070.00 | KRW 6,090.00 | KRW 5,970.00 | 7.27K |
| 2026-09-29 | KRW 6,070.00 | -0.16% | KRW 6,080.00 | KRW 6,080.00 | KRW 5,800.00 | 11.47K |
| 2026-09-28 | KRW 6,080.00 | +1.00% | KRW 6,020.00 | KRW 6,080.00 | KRW 5,940.00 | 3.47K |
| 2026-09-23 | KRW 6,020.00 | -0.17% | KRW 6,040.00 | KRW 6,040.00 | KRW 5,960.00 | 1.36K |
| 2026-09-22 | KRW 6,030.00 | -0.82% | KRW 6,080.00 | KRW 6,150.00 | KRW 5,960.00 | 8.05K |
| 2026-09-21 | KRW 6,080.00 | 0.00% | KRW 6,030.00 | KRW 6,110.00 | KRW 6,000.00 | 3.67K |
| 2026-09-18 | KRW 6,080.00 | +1.00% | KRW 5,990.00 | KRW 6,100.00 | KRW 5,960.00 | 3.05K |
| 2026-09-17 | KRW 6,020.00 | +0.84% | KRW 5,920.00 | KRW 6,020.00 | KRW 5,920.00 | 1.45K |
| 2026-09-16 | KRW 5,970.00 | -3.08% | KRW 6,100.00 | KRW 6,160.00 | KRW 5,940.00 | 4.83K |
| 2026-09-15 | KRW 6,160.00 | +0.16% | KRW 5,990.00 | KRW 6,200.00 | KRW 5,950.00 | 4.89K |
| 2026-09-14 | KRW 6,150.00 | -1.60% | KRW 6,250.00 | KRW 6,250.00 | KRW 6,070.00 | 2.34K |
| 2026-09-11 | KRW 6,250.00 | +0.16% | KRW 6,140.00 | KRW 6,270.00 | KRW 6,130.00 | 3.52K |
| 2026-09-10 | KRW 6,240.00 | +1.46% | KRW 6,250.00 | KRW 6,290.00 | KRW 6,100.00 | 1.59K |
| 2026-09-09 | KRW 6,150.00 | +1.15% | KRW 6,100.00 | KRW 6,280.00 | KRW 6,090.00 | 2.87K |
| 2026-09-08 | KRW 6,080.00 | +1.16% | KRW 6,020.00 | KRW 6,530.00 | KRW 5,710.00 | 13.52K |
| 2026-09-07 | KRW 6,010.00 | -1.48% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,910.00 | 5.11K |
| 2026-09-04 | KRW 6,100.00 | +1.67% | KRW 6,010.00 | KRW 6,100.00 | KRW 5,900.00 | 3.45K |
| 2026-09-03 | KRW 6,000.00 | 0.00% | KRW 6,000.00 | KRW 6,040.00 | KRW 5,800.00 | 3.03K |
| 2026-09-02 | KRW 6,000.00 | -1.32% | KRW 5,920.00 | KRW 6,070.00 | KRW 5,850.00 | 2.88K |
| 2026-09-01 | KRW 6,080.00 | -0.33% | KRW 6,100.00 | KRW 6,100.00 | KRW 5,930.00 | 3.50K |
| 2026-08-31 | KRW 6,100.00 | +1.16% | KRW 5,900.00 | KRW 6,100.00 | KRW 5,890.00 | 4.67K |
| 2026-08-28 | KRW 6,030.00 | +1.17% | KRW 5,880.00 | KRW 6,040.00 | KRW 5,790.00 | 15.00K |
| 2026-08-27 | KRW 5,960.00 | -1.00% | KRW 5,910.00 | KRW 6,050.00 | KRW 5,810.00 | 6.41K |
| 2026-08-26 | KRW 6,020.00 | +1.18% | KRW 5,830.00 | KRW 6,030.00 | KRW 5,800.00 | 1.74K |
| 2026-08-25 | KRW 5,950.00 | +1.54% | KRW 5,740.00 | KRW 5,960.00 | KRW 5,580.00 | 4.58K |
| 2026-08-24 | KRW 5,860.00 | -2.50% | KRW 6,010.00 | KRW 6,040.00 | KRW 5,620.00 | 8.99K |
| 2026-08-21 | KRW 6,010.00 | -6.68% | KRW 6,290.00 | KRW 6,440.00 | KRW 5,900.00 | 8.07K |
| 2026-08-20 | KRW 6,440.00 | -0.92% | KRW 6,500.00 | KRW 6,560.00 | KRW 6,160.00 | 6.84K |
| 2026-08-19 | KRW 6,500.00 | -0.76% | KRW 6,500.00 | KRW 6,550.00 | KRW 6,370.00 | 2.09K |
| 2026-08-18 | KRW 6,550.00 | -0.30% | KRW 6,510.00 | KRW 6,700.00 | KRW 6,410.00 | 5.21K |
| 2026-08-14 | KRW 6,570.00 | +1.08% | KRW 6,450.00 | KRW 6,580.00 | KRW 6,450.00 | 4.82K |
| 2026-08-13 | KRW 6,500.00 | +1.09% | KRW 6,570.00 | KRW 6,570.00 | KRW 6,410.00 | 11.63K |
| 2026-08-12 | KRW 6,430.00 | +2.06% | KRW 6,320.00 | KRW 6,430.00 | KRW 6,220.00 | 7.82K |
| 2026-08-11 | KRW 6,300.00 | +3.28% | KRW 6,100.00 | KRW 6,310.00 | KRW 6,050.00 | 10.30K |
| 2026-08-10 | KRW 6,100.00 | +1.67% | KRW 6,370.00 | KRW 6,370.00 | KRW 5,800.00 | 17.30K |
| 2026-08-07 | KRW 6,000.00 | +5.82% | KRW 5,900.00 | KRW 6,000.00 | KRW 5,620.00 | 14.56K |
| 2026-08-06 | KRW 5,670.00 | -0.53% | KRW 5,660.00 | KRW 5,740.00 | KRW 5,460.00 | 7.47K |
| 2026-08-05 | KRW 5,700.00 | +2.33% | KRW 5,540.00 | KRW 5,710.00 | KRW 5,540.00 | 4.54K |
| 2026-08-04 | KRW 5,570.00 | +3.15% | KRW 5,290.00 | KRW 5,570.00 | KRW 5,290.00 | 9.56K |
| 2026-08-03 | KRW 5,400.00 | +0.93% | KRW 5,360.00 | KRW 5,500.00 | KRW 5,270.00 | 4.54K |
| 2026-07-31 | KRW 5,350.00 | +11.00% | KRW 4,920.00 | KRW 5,420.00 | KRW 4,920.00 | 10.90K |
| 2026-07-30 | KRW 4,820.00 | -4.17% | KRW 4,510.00 | KRW 5,110.00 | KRW 4,510.00 | 36.75K |
| 2026-07-29 | KRW 5,030.00 | -9.69% | KRW 5,500.00 | KRW 5,630.00 | KRW 4,860.00 | 24.54K |
| 2026-07-28 | KRW 5,570.00 | -8.54% | KRW 5,910.00 | KRW 6,090.00 | KRW 5,550.00 | 5.95K |
| 2026-07-27 | KRW 6,090.00 | -0.16% | KRW 6,100.00 | KRW 6,200.00 | KRW 6,040.00 | 2.30K |
| 2026-07-24 | KRW 6,100.00 | -1.77% | KRW 6,200.00 | KRW 6,250.00 | KRW 6,100.00 | 4.48K |
| 2026-07-23 | KRW 6,210.00 | +1.64% | KRW 6,110.00 | KRW 6,240.00 | KRW 6,030.00 | 2.32K |
| 2026-07-22 | KRW 6,110.00 | +1.50% | KRW 5,830.00 | KRW 6,150.00 | KRW 5,830.00 | 8.18K |
| 2026-07-21 | KRW 6,020.00 | +1.18% | KRW 5,820.00 | KRW 6,040.00 | KRW 5,820.00 | 1.57K |
| 2026-07-20 | KRW 5,950.00 | -6.89% | KRW 6,230.00 | KRW 6,260.00 | KRW 5,900.00 | 6.25K |
| 2026-07-16 | KRW 6,390.00 | -0.16% | KRW 6,400.00 | KRW 6,420.00 | KRW 6,240.00 | 2.62K |
| 2026-07-15 | KRW 6,400.00 | +2.89% | KRW 6,220.00 | KRW 6,420.00 | KRW 6,220.00 | 5.70K |
| 2026-07-14 | KRW 6,220.00 | -2.66% | KRW 6,040.00 | KRW 6,280.00 | KRW 6,020.00 | 53.51K |
| 2026-07-13 | KRW 6,390.00 | -1.39% | KRW 6,390.00 | KRW 8,410.00 | KRW 6,240.00 | 24.23K |
| 2026-07-10 | KRW 6,480.00 | +5.02% | KRW 6,120.00 | KRW 6,600.00 | KRW 6,120.00 | 4.41K |
| 2026-07-09 | KRW 6,170.00 | -1.59% | KRW 5,990.00 | KRW 6,400.00 | KRW 5,990.00 | 7.87K |
| 2026-07-08 | KRW 6,270.00 | -3.39% | KRW 6,490.00 | KRW 6,590.00 | KRW 6,150.00 | 7.10K |
| 2026-07-07 | KRW 6,490.00 | -2.41% | KRW 6,330.00 | KRW 6,720.00 | KRW 6,330.00 | 6.79K |
| 2026-07-06 | KRW 6,650.00 | +0.76% | KRW 6,610.00 | KRW 6,690.00 | KRW 6,500.00 | 3.78K |
| 2026-07-03 | KRW 6,600.00 | +2.96% | KRW 6,360.00 | KRW 6,600.00 | KRW 6,150.00 | 5.03K |
| 2026-07-02 | KRW 6,410.00 | -3.90% | KRW 6,670.00 | KRW 6,690.00 | KRW 6,360.00 | 5.62K |
| 2026-07-01 | KRW 6,670.00 | +4.22% | KRW 6,400.00 | KRW 6,720.00 | KRW 6,330.00 | 7.26K |
| 2026-06-30 | KRW 6,400.00 | -2.29% | KRW 6,290.00 | KRW 6,510.00 | KRW 6,200.00 | 7.75K |
| 2026-06-29 | KRW 6,550.00 | +14.91% | KRW 5,460.00 | KRW 6,550.00 | KRW 5,460.00 | 16.63K |
| 2026-06-26 | KRW 5,700.00 | -8.80% | KRW 6,280.00 | KRW 6,280.00 | KRW 5,580.00 | 19.99K |
| 2026-06-25 | KRW 6,250.00 | -2.65% | KRW 6,370.00 | KRW 6,490.00 | KRW 6,100.00 | 21.21K |
| 2026-06-24 | KRW 6,420.00 | -3.02% | KRW 6,570.00 | KRW 6,680.00 | KRW 6,300.00 | 16.30K |
| 2026-06-23 | KRW 6,620.00 | -5.83% | KRW 6,980.00 | KRW 7,030.00 | KRW 6,500.00 | 21.52K |
| 2026-06-22 | KRW 7,030.00 | -3.30% | KRW 7,220.00 | KRW 7,280.00 | KRW 6,830.00 | 10.95K |
| 2026-06-19 | KRW 7,270.00 | -2.81% | KRW 7,480.00 | KRW 7,490.00 | KRW 7,050.00 | 20.49K |
| 2026-06-18 | KRW 7,480.00 | -4.23% | KRW 7,810.00 | KRW 7,820.00 | KRW 7,390.00 | 12.80K |
| 2026-06-17 | KRW 7,810.00 | +1.56% | KRW 7,700.00 | KRW 7,870.00 | KRW 7,540.00 | 11.26K |
| 2026-06-16 | KRW 7,690.00 | -0.65% | KRW 7,740.00 | KRW 7,880.00 | KRW 7,640.00 | 7.44K |
| 2026-06-15 | KRW 7,740.00 | +0.13% | KRW 7,740.00 | KRW 8,330.00 | KRW 7,630.00 | 16.70K |
| 2026-06-12 | KRW 7,730.00 | +5.17% | KRW 7,370.00 | KRW 7,900.00 | KRW 7,370.00 | 16.03K |
| 2026-06-11 | KRW 7,350.00 | +0.68% | KRW 7,300.00 | KRW 7,420.00 | KRW 7,080.00 | 8.26K |
| 2026-06-10 | KRW 7,300.00 | -0.82% | KRW 7,350.00 | KRW 7,430.00 | KRW 7,050.00 | 10.74K |
| 2026-06-09 | KRW 7,360.00 | +5.60% | KRW 6,910.00 | KRW 7,480.00 | KRW 6,910.00 | 18.45K |
| 2026-06-08 | KRW 6,970.00 | -8.89% | KRW 7,100.00 | KRW 7,510.00 | KRW 6,970.00 | 25.85K |
| 2026-06-05 | KRW 7,650.00 | -1.67% | KRW 7,510.00 | KRW 7,780.00 | KRW 7,450.00 | 20.34K |
| 2026-06-04 | KRW 7,780.00 | +1.17% | KRW 7,440.00 | KRW 8,040.00 | KRW 7,440.00 | 16.21K |
| 2026-06-02 | KRW 7,690.00 | -5.88% | KRW 8,100.00 | KRW 8,160.00 | KRW 7,520.00 | 33.49K |
| 2026-06-01 | KRW 8,170.00 | -4.67% | KRW 8,420.00 | KRW 8,530.00 | KRW 8,100.00 | 41.46K |
| 2026-05-29 | KRW 8,570.00 | -4.46% | KRW 9,100.00 | KRW 9,100.00 | KRW 8,500.00 | 29.50K |
| 2026-05-28 | KRW 8,970.00 | -3.44% | KRW 9,320.00 | KRW 9,320.00 | KRW 8,640.00 | 46.10K |
| 2026-05-27 | KRW 9,290.00 | -5.30% | KRW 9,820.00 | KRW 9,870.00 | KRW 9,080.00 | 36.99K |
| 2026-05-26 | KRW 9,810.00 | -5.03% | KRW 10,390.00 | KRW 10,440.00 | KRW 9,740.00 | 68.81K |
| 2026-05-22 | KRW 10,330.00 | +3.51% | KRW 10,100.00 | KRW 10,380.00 | KRW 10,100.00 | 24.65K |