Winix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-08	10,320.00	10,670.00	10,270.00	10,620.00	9,352.58	54,996
2023-05-04	10,250.00	10,260.00	10,140.00	10,260.00	9,035.55	15,156
2023-05-03	10,010.00	10,310.00	9,990.00	10,250.00	9,026.74	34,163
2023-05-02	9,880.00	10,070.00	9,880.00	10,050.00	8,850.61	14,509
2023-04-28	10,010.00	10,050.00	9,970.00	9,980.00	8,788.96	12,963
2023-04-27	10,020.00	10,020.00	9,830.00	9,980.00	8,788.96	16,951
2023-04-26	9,990.00	10,110.00	9,920.00	10,020.00	8,824.19	19,494
2023-04-25	10,060.00	10,130.00	9,940.00	9,990.00	8,797.77	36,519
2023-04-24	10,190.00	10,190.00	10,040.00	10,060.00	8,859.42	22,122
2023-04-21	10,240.00	10,240.00	10,080.00	10,190.00	8,973.90	26,500
2023-04-20	10,290.00	10,290.00	10,060.00	10,190.00	8,973.90	48,251
2023-04-19	10,430.00	10,430.00	10,270.00	10,290.00	9,061.97	48,109
2023-04-18	10,550.00	10,550.00	10,350.00	10,410.00	9,167.65	29,858
2023-04-17	10,750.00	10,750.00	10,390.00	10,500.00	9,246.90	67,785
2023-04-14	10,650.00	10,830.00	10,620.00	10,750.00	9,467.07	48,361
2023-04-13	10,720.00	10,820.00	10,490.00	10,650.00	9,379.00	67,932
2023-04-12	11,020.00	11,260.00	10,450.00	10,630.00	9,361.39	197,016
2023-04-11	10,400.00	10,700.00	10,240.00	10,680.00	9,405.42	46,639
2023-04-10	10,800.00	10,800.00	10,150.00	10,410.00	9,167.65	76,443
2023-04-07	10,710.00	11,040.00	10,710.00	10,800.00	9,511.10	37,348
2023-04-06	11,000.00	11,090.00	10,650.00	10,710.00	9,431.84	71,864
2023-04-05	11,080.00	11,330.00	11,040.00	11,100.00	9,775.30	28,695
2023-04-04	11,230.00	11,290.00	11,160.00	11,180.00	9,845.75	33,599
2023-04-03	11,630.00	11,630.00	11,170.00	11,230.00	9,889.78	107,291
2023-03-31	11,880.00	11,880.00	11,450.00	11,630.00	10,242.05	50,099
2023-03-30	11,930.00	12,010.00	11,850.00	11,880.00	10,462.21	42,528
2023-03-29	12,020.00	12,100.00	11,930.00	11,940.00	10,515.05	33,737
2023-03-28	11,900.00	12,110.00	11,900.00	12,020.00	10,585.50	33,777
2023-03-27	12,200.00	12,210.00	11,920.00	11,940.00	10,515.05	65,739
2023-03-24	12,450.00	12,450.00	11,960.00	12,230.00	10,770.44	98,660
2023-03-23	11,700.00	13,420.00	11,700.00	12,210.00	10,752.83	861,729
2023-03-22	11,420.00	11,500.00	11,360.00	11,470.00	10,101.14	20,227
2023-03-21	11,800.00	11,800.00	11,380.00	11,410.00	10,048.30	17,001
2023-03-20	11,320.00	11,850.00	11,320.00	11,680.00	10,286.08	38,367
2023-03-17	11,240.00	11,520.00	11,120.00	11,300.00	9,951.43	22,958
2023-03-16	11,250.00	11,460.00	11,000.00	11,110.00	9,784.11	34,512
2023-03-15	11,720.00	11,880.00	11,050.00	11,450.00	10,083.53	24,033
2023-03-14	12,010.00	12,190.00	11,520.00	11,530.00	10,153.98	49,011
2023-03-13	12,550.00	12,550.00	12,110.00	12,180.00	10,726.41	32,486
2023-03-10	12,990.00	12,990.00	12,430.00	12,610.00	11,105.09	27,015
2023-03-09	12,810.00	13,000.00	12,640.00	13,000.00	11,448.55	28,072
2023-03-08	12,880.00	13,070.00	12,690.00	12,740.00	11,219.58	28,303
2023-03-07	13,150.00	13,360.00	12,760.00	13,000.00	11,448.55	51,702
2023-03-06	13,280.00	13,280.00	12,900.00	13,000.00	11,448.55	31,395
2023-03-03	12,390.00	13,060.00	12,120.00	13,000.00	11,448.55	65,301
2023-03-02	12,550.00	12,590.00	12,100.00	12,320.00	10,849.70	30,531
2023-02-28	12,600.00	12,620.00	12,430.00	12,510.00	11,017.03	25,712
2023-02-27	12,530.00	12,530.00	12,270.00	12,490.00	10,999.41	8,736
2023-02-24	12,730.00	12,730.00	12,390.00	12,540.00	11,043.45	15,388
2023-02-23	12,730.00	12,750.00	12,490.00	12,580.00	11,078.67	13,656
2023-02-22	12,950.00	12,950.00	12,640.00	12,690.00	11,175.54	21,334
2023-02-21	12,700.00	13,150.00	12,500.00	12,940.00	11,395.71	57,653
2023-02-20	12,270.00	12,650.00	11,780.00	12,640.00	11,131.51	56,374
2023-02-17	12,490.00	12,580.00	12,200.00	12,270.00	10,805.67	48,410
2023-02-16	12,780.00	12,850.00	12,600.00	12,700.00	11,184.35	36,172
2023-02-15	13,330.00	13,330.00	12,500.00	12,780.00	11,254.80	49,963
2023-02-14	13,340.00	13,510.00	13,000.00	13,410.00	11,809.62	32,463
2023-02-13	13,490.00	13,490.00	13,180.00	13,330.00	11,739.17	21,873
2023-02-10	13,670.00	13,680.00	13,460.00	13,490.00	11,880.07	19,802
2023-02-09	13,630.00	13,770.00	13,410.00	13,700.00	12,065.01	20,568

← NewerPage 15 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.