Winix Inc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-02	10,070.00	10,090.00	9,850.00	10,000.00	8,951.54	39,756
2023-08-01	9,860.00	10,100.00	9,860.00	10,090.00	9,032.10	20,070
2023-07-31	9,930.00	10,000.00	9,830.00	9,900.00	8,862.02	38,263
2023-07-28	10,020.00	10,290.00	9,920.00	9,920.00	8,879.93	27,990
2023-07-27	9,550.00	10,120.00	9,530.00	9,950.00	8,906.78	43,650
2023-07-26	10,090.00	10,090.00	9,110.00	9,580.00	8,575.58	139,774
2023-07-25	10,450.00	10,560.00	10,080.00	10,130.00	9,067.91	46,439
2023-07-24	10,940.00	11,010.00	10,500.00	10,620.00	9,506.54	75,774
2023-07-21	11,200.00	11,440.00	11,050.00	11,080.00	9,918.31	24,242
2023-07-20	11,560.00	11,570.00	11,200.00	11,250.00	10,070.48	35,698
2023-07-19	11,600.00	11,730.00	11,460.00	11,590.00	10,374.84	23,499
2023-07-18	11,660.00	11,970.00	11,490.00	11,600.00	10,383.79	49,623
2023-07-17	11,860.00	11,860.00	11,500.00	11,560.00	10,347.98	42,932
2023-07-14	11,890.00	12,010.00	11,620.00	11,860.00	10,616.53	64,154
2023-07-13	11,550.00	11,890.00	11,550.00	11,850.00	10,607.58	67,971
2023-07-12	11,700.00	11,840.00	11,460.00	11,490.00	10,285.32	75,096
2023-07-11	11,070.00	11,560.00	11,000.00	11,550.00	10,339.03	54,619
2023-07-10	10,850.00	11,410.00	10,850.00	11,070.00	9,909.35	41,447
2023-07-07	10,850.00	10,850.00	10,500.00	10,800.00	9,667.66	28,177
2023-07-06	11,330.00	11,340.00	10,800.00	10,890.00	9,748.23	59,025
2023-07-05	11,650.00	11,650.00	11,300.00	11,340.00	10,151.05	30,050
2023-07-04	11,720.00	11,860.00	11,330.00	11,570.00	10,356.93	46,679
2023-07-03	11,790.00	12,050.00	11,790.00	11,810.00	10,571.77	43,221
2023-06-30	12,170.00	12,210.00	11,710.00	11,790.00	10,553.87	62,736
2023-06-29	12,350.00	12,710.00	12,100.00	12,200.00	10,920.88	54,277
2023-06-28	12,530.00	12,530.00	12,280.00	12,350.00	10,876.12	30,106
2023-06-27	12,460.00	12,530.00	12,180.00	12,530.00	11,034.64	42,920
2023-06-26	13,000.00	13,150.00	12,310.00	12,460.00	10,972.99	101,439
2023-06-23	12,620.00	12,870.00	12,460.00	12,770.00	11,246.00	76,173
2023-06-22	12,360.00	12,550.00	12,120.00	12,490.00	10,999.41	51,815
2023-06-21	12,450.00	12,580.00	12,230.00	12,340.00	10,867.31	46,513
2023-06-20	12,920.00	12,960.00	12,370.00	12,480.00	10,990.61	79,691
2023-06-19	12,960.00	12,960.00	12,680.00	12,920.00	11,378.10	121,386
2023-06-16	12,490.00	12,680.00	12,320.00	12,580.00	11,078.67	48,788
2023-06-15	12,650.00	12,650.00	12,300.00	12,490.00	10,999.41	58,673
2023-06-14	12,240.00	12,700.00	12,190.00	12,550.00	11,052.25	129,925
2023-06-13	12,400.00	12,430.00	12,140.00	12,240.00	10,779.25	92,560
2023-06-12	12,530.00	12,530.00	12,120.00	12,400.00	10,920.15	69,079
2023-06-09	12,950.00	12,970.00	12,400.00	12,530.00	11,034.64	147,536
2023-06-08	11,830.00	12,990.00	11,830.00	12,750.00	11,228.38	587,291
2023-06-07	11,400.00	11,790.00	11,320.00	11,760.00	10,356.53	77,442
2023-06-05	11,230.00	11,430.00	11,150.00	11,380.00	10,021.88	26,478
2023-06-02	11,280.00	11,380.00	11,200.00	11,220.00	9,880.98	22,393
2023-06-01	11,330.00	11,490.00	11,090.00	11,260.00	9,916.20	33,649
2023-05-31	11,390.00	11,550.00	11,220.00	11,330.00	9,977.85	21,803
2023-05-30	11,380.00	11,550.00	11,270.00	11,370.00	10,013.08	40,884
2023-05-26	11,410.00	11,430.00	11,120.00	11,260.00	9,916.20	31,231
2023-05-25	11,630.00	11,630.00	11,210.00	11,400.00	10,039.50	46,561
2023-05-24	11,560.00	11,630.00	11,450.00	11,610.00	10,224.43	35,224
2023-05-23	11,600.00	11,900.00	11,420.00	11,550.00	10,171.60	162,617
2023-05-22	11,350.00	11,360.00	11,120.00	11,360.00	10,004.27	41,902
2023-05-19	11,410.00	11,500.00	11,230.00	11,350.00	9,995.46	38,320
2023-05-18	11,280.00	11,410.00	11,280.00	11,400.00	10,039.50	63,372
2023-05-17	10,990.00	11,250.00	10,910.00	11,220.00	9,880.98	48,304
2023-05-16	11,110.00	11,360.00	10,850.00	10,910.00	9,607.97	67,076
2023-05-15	10,600.00	11,260.00	10,570.00	11,000.00	9,687.23	54,248
2023-05-12	10,860.00	10,860.00	10,520.00	10,600.00	9,334.97	36,698
2023-05-11	11,020.00	11,060.00	10,820.00	10,860.00	9,563.94	25,127
2023-05-10	11,150.00	11,270.00	10,800.00	11,020.00	9,704.85	91,689
2023-05-09	10,670.00	11,150.00	10,520.00	11,060.00	9,740.07	109,575

← NewerPage 14 of 21 · 1,228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2025-12-29	100.0000 KRW
2024-12-27	300.0000 KRW
2023-12-27	300.0000 KRW
2023-06-29	200.0000 KRW
2022-12-28	200.0000 KRW
2022-06-29	200.0000 KRW
2021-12-29	300.0000 KRW
2021-06-29	200.0000 KRW
2020-12-29	300.0000 KRW
2020-06-29	200.0000 KRW
2019-12-27	300.0000 KRW
2019-06-27	200.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.