Winix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-08	13,760.00	13,860.00	13,500.00	13,630.00	12,003.36	40,944
2023-02-07	14,070.00	14,070.00	13,630.00	13,650.00	12,020.98	49,112
2023-02-06	13,760.00	14,200.00	13,620.00	13,900.00	12,241.14	102,888
2023-02-03	13,660.00	13,730.00	13,350.00	13,660.00	12,029.78	31,608
2023-02-02	13,240.00	14,050.00	13,190.00	13,660.00	12,029.78	115,933
2023-02-01	13,390.00	13,400.00	12,990.00	13,190.00	11,615.87	33,566
2023-01-31	12,840.00	13,320.00	12,840.00	13,300.00	11,712.75	68,858
2023-01-30	12,800.00	12,970.00	12,750.00	12,820.00	11,290.03	25,318
2023-01-27	12,580.00	13,200.00	12,540.00	12,800.00	11,272.42	40,767
2023-01-26	12,460.00	12,590.00	12,450.00	12,560.00	11,061.06	14,019
2023-01-25	12,430.00	12,650.00	12,420.00	12,570.00	11,069.87	20,151
2023-01-20	12,850.00	12,900.00	12,500.00	12,550.00	11,052.25	13,935
2023-01-19	12,600.00	12,950.00	12,400.00	12,850.00	11,316.45	13,578
2023-01-18	12,800.00	12,850.00	12,400.00	12,650.00	11,140.32	14,781
2023-01-17	12,850.00	13,100.00	12,800.00	12,800.00	11,272.42	17,307
2023-01-16	12,900.00	13,250.00	12,750.00	12,950.00	11,404.52	22,910
2023-01-13	12,850.00	13,200.00	12,650.00	12,900.00	11,360.48	26,334
2023-01-12	12,900.00	13,300.00	12,850.00	12,850.00	11,316.45	59,654
2023-01-11	12,250.00	13,150.00	12,200.00	13,050.00	11,492.58	112,813
2023-01-10	12,150.00	12,300.00	12,000.00	12,250.00	10,788.06	19,097
2023-01-09	12,250.00	12,500.00	12,150.00	12,250.00	10,788.06	75,039
2023-01-06	11,600.00	12,000.00	11,550.00	11,800.00	10,391.76	32,615
2023-01-05	11,100.00	11,550.00	11,050.00	11,550.00	10,171.60	18,419
2023-01-04	10,850.00	11,200.00	10,750.00	11,200.00	9,863.37	12,899
2023-01-03	11,000.00	11,200.00	10,700.00	11,000.00	9,687.23	10,333
2023-01-02	11,150.00	11,400.00	11,000.00	11,150.00	9,819.33	13,175
2022-12-29	11,300.00	11,400.00	11,000.00	11,200.00	9,863.37	15,313
2022-12-28	11,550.00	11,650.00	11,300.00	11,400.00	10,039.50	10,603
2022-12-27	11,550.00	11,800.00	11,500.00	11,650.00	10,083.53	14,326
2022-12-26	11,450.00	11,700.00	11,300.00	11,650.00	10,083.53	9,204
2022-12-23	11,600.00	11,650.00	11,350.00	11,450.00	9,910.42	13,933
2022-12-22	11,850.00	11,950.00	11,600.00	11,650.00	10,083.53	12,294
2022-12-21	12,300.00	12,300.00	11,750.00	11,850.00	10,256.64	20,333
2022-12-20	12,250.00	12,300.00	11,800.00	12,000.00	10,386.47	38,649
2022-12-19	11,750.00	12,300.00	11,750.00	12,300.00	10,646.13	46,986
2022-12-16	11,450.00	12,050.00	11,450.00	11,950.00	10,343.19	45,210
2022-12-15	11,700.00	11,750.00	11,500.00	11,700.00	10,126.81	15,712
2022-12-14	11,450.00	11,600.00	11,300.00	11,500.00	9,953.70	14,954
2022-12-13	11,250.00	11,450.00	11,050.00	11,450.00	9,910.42	42,263
2022-12-12	11,200.00	11,200.00	10,950.00	11,050.00	9,564.21	12,188
2022-12-09	11,200.00	11,250.00	11,050.00	11,200.00	9,694.04	8,970
2022-12-08	11,300.00	11,500.00	11,000.00	11,150.00	9,650.76	19,582
2022-12-07	11,500.00	11,550.00	11,150.00	11,300.00	9,780.59	20,992
2022-12-06	11,350.00	11,600.00	11,150.00	11,450.00	9,910.42	36,524
2022-12-05	11,100.00	11,550.00	11,100.00	11,250.00	9,737.31	40,691
2022-12-02	10,950.00	11,100.00	10,850.00	11,050.00	9,564.21	17,639
2022-12-01	10,850.00	10,950.00	10,700.00	10,950.00	9,477.65	18,198
2022-11-30	10,850.00	10,850.00	10,700.00	10,850.00	9,391.10	5,185
2022-11-29	10,600.00	10,750.00	10,500.00	10,700.00	9,261.27	6,616
2022-11-28	10,800.00	10,850.00	10,600.00	10,600.00	9,174.71	7,877
2022-11-25	10,950.00	10,950.00	10,700.00	10,800.00	9,347.82	10,729
2022-11-24	10,700.00	10,900.00	10,700.00	10,900.00	9,434.38	10,103
2022-11-23	10,750.00	10,900.00	10,700.00	10,700.00	9,261.27	9,374
2022-11-22	10,700.00	10,850.00	10,600.00	10,750.00	9,304.54	16,153
2022-11-21	10,800.00	11,000.00	10,650.00	10,700.00	9,261.27	21,145
2022-11-18	10,800.00	11,100.00	10,650.00	10,900.00	9,434.38	31,878
2022-11-17	10,850.00	10,950.00	10,650.00	10,700.00	9,261.27	10,697
2022-11-16	10,950.00	10,950.00	10,600.00	10,900.00	9,434.38	12,880
2022-11-15	10,700.00	10,950.00	10,600.00	10,850.00	9,391.10	13,256
2022-11-14	10,500.00	10,800.00	10,450.00	10,700.00	9,261.27	36,597

← NewerPage 16 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.