Winix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-12	12,950.00	12,950.00	12,700.00	12,900.00	11,165.45	18,134
2022-08-11	13,000.00	13,050.00	12,800.00	12,950.00	11,208.73	15,226
2022-08-10	13,100.00	13,150.00	12,800.00	12,900.00	11,165.45	19,111
2022-08-09	13,250.00	13,450.00	12,800.00	13,100.00	11,338.56	46,610
2022-08-08	12,950.00	13,000.00	12,700.00	12,800.00	11,078.90	15,234
2022-08-05	12,950.00	13,150.00	12,800.00	13,000.00	11,252.01	33,185
2022-08-04	12,500.00	12,850.00	12,450.00	12,850.00	11,122.18	56,232
2022-08-03	12,350.00	12,500.00	12,300.00	12,500.00	10,819.24	12,408
2022-08-02	12,300.00	12,500.00	12,200.00	12,350.00	10,689.41	23,954
2022-08-01	12,350.00	12,450.00	12,150.00	12,400.00	10,732.68	21,193
2022-07-29	12,200.00	12,400.00	12,200.00	12,350.00	10,689.41	16,705
2022-07-28	12,350.00	12,450.00	12,150.00	12,250.00	10,602.85	13,499
2022-07-27	12,250.00	12,400.00	11,850.00	12,350.00	10,689.41	29,534
2022-07-26	12,450.00	12,550.00	12,250.00	12,250.00	10,602.85	13,513
2022-07-25	12,350.00	12,550.00	12,250.00	12,450.00	10,775.96	42,618
2022-07-22	12,000.00	12,300.00	11,900.00	12,300.00	10,646.13	35,240
2022-07-21	12,100.00	12,450.00	11,850.00	12,000.00	10,386.47	64,577
2022-07-20	12,000.00	12,150.00	11,950.00	12,000.00	10,386.47	18,198
2022-07-19	11,800.00	11,950.00	11,700.00	11,900.00	10,299.91	17,300
2022-07-18	11,600.00	11,850.00	11,500.00	11,800.00	10,213.36	27,879
2022-07-15	11,800.00	11,850.00	11,350.00	11,500.00	9,953.70	25,283
2022-07-14	11,850.00	11,900.00	11,400.00	11,750.00	10,170.08	27,618
2022-07-13	11,750.00	11,950.00	11,650.00	11,850.00	10,256.64	20,058
2022-07-12	12,050.00	12,100.00	11,650.00	11,750.00	10,170.08	41,154
2022-07-11	12,200.00	12,250.00	12,050.00	12,200.00	10,559.58	17,940
2022-07-08	12,400.00	12,400.00	12,100.00	12,150.00	10,516.30	31,600
2022-07-07	12,300.00	12,350.00	12,100.00	12,200.00	10,559.58	18,447
2022-07-06	12,300.00	12,400.00	12,100.00	12,100.00	10,473.02	21,448
2022-07-05	12,200.00	12,400.00	12,100.00	12,300.00	10,646.13	32,023
2022-07-04	12,800.00	12,900.00	11,950.00	12,150.00	10,516.30	66,982
2022-07-01	13,400.00	13,450.00	12,650.00	12,750.00	11,035.62	34,598
2022-06-30	13,500.00	13,500.00	13,050.00	13,200.00	11,425.11	28,726
2022-06-29	13,450.00	13,450.00	13,250.00	13,350.00	11,554.95	22,023
2022-06-28	13,600.00	13,650.00	13,300.00	13,500.00	11,511.67	35,175
2022-06-27	13,150.00	13,600.00	13,100.00	13,400.00	11,426.40	47,889
2022-06-24	12,800.00	13,200.00	12,650.00	13,100.00	11,170.58	54,358
2022-06-23	13,250.00	13,550.00	12,700.00	12,950.00	11,042.67	109,230
2022-06-22	13,800.00	14,100.00	13,250.00	13,250.00	11,298.49	45,865
2022-06-21	13,250.00	13,850.00	13,200.00	13,800.00	11,767.48	42,451
2022-06-20	14,250.00	14,250.00	13,250.00	13,400.00	11,426.40	50,860
2022-06-17	13,200.00	13,950.00	13,100.00	13,750.00	11,724.85	35,370
2022-06-16	13,850.00	14,050.00	13,500.00	13,600.00	11,596.94	29,090
2022-06-15	13,550.00	14,350.00	13,300.00	13,600.00	11,596.94	70,453
2022-06-14	13,250.00	13,850.00	13,250.00	13,650.00	11,639.58	75,035
2022-06-13	14,350.00	14,600.00	13,700.00	13,700.00	11,682.21	65,833
2022-06-10	14,950.00	15,050.00	14,600.00	14,600.00	12,449.66	32,089
2022-06-09	15,300.00	15,350.00	14,850.00	15,150.00	12,918.65	19,979
2022-06-08	15,350.00	15,500.00	15,200.00	15,400.00	13,131.83	21,419
2022-06-07	15,600.00	15,850.00	15,350.00	15,450.00	13,174.47	19,471
2022-06-03	15,900.00	15,900.00	15,700.00	15,800.00	13,472.92	21,531
2022-06-02	15,750.00	15,850.00	15,600.00	15,750.00	13,430.28	23,071
2022-05-31	15,750.00	15,900.00	15,600.00	15,800.00	13,472.92	29,717
2022-05-30	15,550.00	15,800.00	15,550.00	15,750.00	13,430.28	36,798
2022-05-27	15,550.00	15,700.00	15,500.00	15,600.00	13,302.37	29,972
2022-05-26	15,550.00	15,650.00	15,350.00	15,450.00	13,174.47	38,706
2022-05-25	15,400.00	15,550.00	15,250.00	15,500.00	13,217.10	43,450
2022-05-24	15,100.00	15,900.00	15,050.00	15,400.00	13,131.83	234,334
2022-05-23	14,700.00	14,850.00	14,600.00	14,750.00	12,577.56	23,548
2022-05-20	14,450.00	14,600.00	14,450.00	14,600.00	12,449.66	21,046
2022-05-19	14,350.00	14,500.00	14,250.00	14,450.00	12,321.75	22,641

← NewerPage 18 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.