Winix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-11	10,500.00	10,700.00	10,350.00	10,450.00	9,044.88	44,468
2022-11-10	10,100.00	11,500.00	10,050.00	10,300.00	8,915.05	210,126
2022-11-09	10,050.00	10,150.00	9,990.00	10,100.00	8,741.94	16,344
2022-11-08	9,900.00	10,350.00	9,870.00	10,100.00	8,741.94	32,942
2022-11-07	9,640.00	9,840.00	9,640.00	9,830.00	8,508.25	16,290
2022-11-04	9,670.00	9,690.00	9,620.00	9,680.00	8,378.42	8,447
2022-11-03	9,550.00	9,680.00	9,550.00	9,670.00	8,369.76	4,629
2022-11-02	9,740.00	9,750.00	9,580.00	9,690.00	8,387.07	8,115
2022-11-01	9,710.00	9,810.00	9,700.00	9,740.00	8,430.35	6,482
2022-10-31	9,730.00	9,750.00	9,640.00	9,710.00	8,404.38	7,393
2022-10-28	9,630.00	9,740.00	9,610.00	9,730.00	8,421.69	11,560
2022-10-27	9,560.00	9,660.00	9,510.00	9,630.00	8,335.14	10,712
2022-10-26	9,600.00	9,640.00	9,510.00	9,550.00	8,265.90	6,455
2022-10-25	9,650.00	9,740.00	9,580.00	9,610.00	8,317.83	5,158
2022-10-24	9,610.00	9,760.00	9,610.00	9,640.00	8,343.80	6,977
2022-10-21	9,740.00	9,740.00	9,600.00	9,650.00	8,352.45	5,106
2022-10-20	9,600.00	9,680.00	9,550.00	9,580.00	8,291.86	10,836
2022-10-19	9,600.00	9,770.00	9,500.00	9,630.00	8,335.14	14,542
2022-10-18	9,360.00	9,610.00	9,330.00	9,570.00	8,283.21	7,948
2022-10-17	9,020.00	9,310.00	9,020.00	9,300.00	8,049.51	11,772
2022-10-14	8,900.00	9,220.00	8,900.00	9,220.00	7,980.27	12,244
2022-10-13	9,080.00	9,120.00	8,760.00	8,880.00	7,685.99	28,397
2022-10-12	9,000.00	9,170.00	9,000.00	9,110.00	7,885.06	12,100
2022-10-11	9,540.00	9,550.00	9,110.00	9,170.00	7,936.99	23,550
2022-10-07	9,560.00	9,570.00	9,460.00	9,540.00	8,257.24	9,879
2022-10-06	9,510.00	9,610.00	9,440.00	9,560.00	8,274.55	11,090
2022-10-05	9,600.00	9,690.00	9,280.00	9,490.00	8,213.97	15,234
2022-10-04	9,340.00	9,600.00	9,340.00	9,580.00	8,291.86	13,354
2022-09-30	9,400.00	9,480.00	9,210.00	9,290.00	8,040.86	12,420
2022-09-29	9,550.00	9,640.00	9,320.00	9,470.00	8,196.65	15,539
2022-09-28	9,610.00	9,840.00	9,160.00	9,320.00	8,066.82	40,410
2022-09-27	9,470.00	9,780.00	9,470.00	9,610.00	8,317.83	36,508
2022-09-26	10,200.00	10,300.00	9,440.00	9,600.00	8,309.17	78,125
2022-09-23	10,750.00	10,900.00	10,250.00	10,350.00	8,958.33	51,117
2022-09-22	11,050.00	11,250.00	10,650.00	10,850.00	9,391.10	29,848
2022-09-21	11,200.00	11,300.00	11,100.00	11,150.00	9,650.76	18,490
2022-09-20	11,250.00	11,350.00	11,100.00	11,200.00	9,694.04	19,848
2022-09-19	11,550.00	11,650.00	11,150.00	11,200.00	9,694.04	30,502
2022-09-16	11,550.00	11,750.00	11,550.00	11,650.00	10,083.53	7,435
2022-09-15	11,850.00	11,900.00	11,600.00	11,750.00	10,170.08	10,185
2022-09-14	11,750.00	11,800.00	11,650.00	11,750.00	10,170.08	13,884
2022-09-13	11,900.00	11,950.00	11,750.00	11,900.00	10,299.91	23,465
2022-09-08	12,000.00	12,000.00	11,800.00	11,850.00	10,256.64	4,125
2022-09-07	12,050.00	12,050.00	11,700.00	11,850.00	10,256.64	13,636
2022-09-06	12,050.00	12,100.00	11,800.00	12,050.00	10,429.75	10,200
2022-09-05	11,850.00	12,150.00	11,750.00	11,950.00	10,343.19	8,578
2022-09-02	12,200.00	12,300.00	11,950.00	11,950.00	10,343.19	13,108
2022-09-01	12,400.00	12,400.00	12,200.00	12,200.00	10,559.58	10,126
2022-08-31	11,950.00	12,450.00	11,950.00	12,400.00	10,732.68	10,135
2022-08-30	11,900.00	12,150.00	11,900.00	12,150.00	10,516.30	10,846
2022-08-29	12,100.00	12,150.00	11,750.00	11,900.00	10,299.91	35,543
2022-08-26	12,550.00	12,550.00	12,250.00	12,450.00	10,775.96	13,965
2022-08-25	12,350.00	12,500.00	12,250.00	12,500.00	10,819.24	8,697
2022-08-24	12,150.00	12,300.00	12,000.00	12,250.00	10,602.85	14,155
2022-08-23	12,050.00	12,250.00	12,000.00	12,200.00	10,559.58	19,544
2022-08-22	12,550.00	12,550.00	12,150.00	12,250.00	10,602.85	16,046
2022-08-19	12,450.00	12,700.00	12,400.00	12,550.00	10,862.51	19,338
2022-08-18	12,500.00	12,650.00	12,400.00	12,550.00	10,862.51	14,180
2022-08-17	12,950.00	12,950.00	12,600.00	12,700.00	10,992.35	29,885
2022-08-16	12,950.00	13,100.00	12,850.00	12,950.00	11,208.73	18,053

← NewerPage 17 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.