Winix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-18	14,500.00	15,150.00	14,400.00	14,700.00	12,534.93	77,746
2022-05-17	14,150.00	14,400.00	14,150.00	14,400.00	12,279.11	18,034
2022-05-16	14,500.00	14,650.00	14,200.00	14,200.00	12,108.57	34,517
2022-05-13	14,400.00	14,600.00	14,300.00	14,500.00	12,364.39	38,764
2022-05-12	14,850.00	14,900.00	14,300.00	14,350.00	12,236.48	44,995
2022-05-11	14,900.00	15,100.00	14,600.00	15,000.00	12,790.74	18,006
2022-05-10	15,000.00	15,000.00	14,350.00	14,900.00	12,705.47	63,000
2022-05-09	15,700.00	15,700.00	15,050.00	15,200.00	12,961.29	74,158
2022-05-06	16,000.00	16,100.00	15,500.00	15,700.00	13,387.64	58,246
2022-05-04	16,200.00	16,250.00	16,050.00	16,150.00	13,771.37	33,529
2022-05-03	16,400.00	16,400.00	16,100.00	16,150.00	13,771.37	48,945
2022-05-02	16,300.00	16,400.00	16,100.00	16,400.00	13,984.55	32,775
2022-04-29	16,250.00	16,400.00	16,200.00	16,350.00	13,941.91	38,896
2022-04-28	16,300.00	16,400.00	16,150.00	16,250.00	13,856.64	33,163
2022-04-27	16,500.00	16,700.00	16,200.00	16,350.00	13,941.91	76,368
2022-04-26	16,900.00	17,000.00	16,600.00	16,850.00	14,368.27	33,656
2022-04-25	17,150.00	17,150.00	16,850.00	16,900.00	14,410.90	52,436
2022-04-22	17,150.00	17,200.00	17,050.00	17,200.00	14,666.72	35,986
2022-04-21	17,200.00	17,300.00	17,150.00	17,200.00	14,666.72	31,766
2022-04-20	17,300.00	17,400.00	17,150.00	17,200.00	14,666.72	57,628
2022-04-19	17,300.00	17,400.00	17,250.00	17,300.00	14,751.99	51,440
2022-04-18	17,500.00	17,500.00	17,200.00	17,300.00	14,751.99	41,489
2022-04-15	17,300.00	17,500.00	17,150.00	17,500.00	14,922.53	45,840
2022-04-14	17,350.00	17,400.00	17,250.00	17,300.00	14,751.99	25,169
2022-04-13	17,350.00	17,450.00	17,200.00	17,250.00	14,709.35	34,051
2022-04-12	17,500.00	17,500.00	17,100.00	17,350.00	14,794.63	39,450
2022-04-11	17,450.00	17,800.00	17,300.00	17,500.00	14,922.53	65,495
2022-04-08	17,400.00	17,450.00	17,200.00	17,300.00	14,751.99	35,795
2022-04-07	17,550.00	17,550.00	17,250.00	17,400.00	14,837.26	55,683
2022-04-06	17,700.00	17,850.00	17,550.00	17,600.00	15,007.81	44,570
2022-04-05	17,850.00	17,950.00	17,700.00	17,900.00	15,263.62	53,304
2022-04-04	17,700.00	17,850.00	17,700.00	17,850.00	15,220.98	51,128
2022-04-01	17,700.00	17,800.00	17,550.00	17,650.00	15,050.44	44,274
2022-03-31	17,550.00	17,850.00	17,550.00	17,800.00	15,178.35	66,444
2022-03-30	17,550.00	17,650.00	17,500.00	17,650.00	15,050.44	26,657
2022-03-29	17,350.00	17,550.00	17,350.00	17,550.00	14,965.17	39,762
2022-03-28	17,650.00	17,700.00	17,300.00	17,400.00	14,837.26	43,325
2022-03-25	17,800.00	17,800.00	17,650.00	17,650.00	15,050.44	32,515
2022-03-24	17,600.00	17,800.00	17,550.00	17,650.00	15,050.44	28,357
2022-03-23	17,750.00	17,800.00	17,600.00	17,750.00	15,135.71	41,714
2022-03-22	17,650.00	17,750.00	17,550.00	17,700.00	15,093.08	41,182
2022-03-21	17,700.00	17,750.00	17,500.00	17,650.00	15,050.44	37,527
2022-03-18	17,700.00	17,700.00	17,400.00	17,650.00	15,050.44	32,651
2022-03-17	17,600.00	17,650.00	17,450.00	17,650.00	15,050.44	58,653
2022-03-16	17,450.00	17,600.00	16,900.00	17,300.00	14,751.99	109,955
2022-03-15	17,700.00	17,850.00	17,300.00	17,450.00	14,879.90	73,439
2022-03-14	18,200.00	18,300.00	17,750.00	17,850.00	15,220.98	78,106
2022-03-11	18,450.00	18,550.00	18,100.00	18,200.00	15,519.43	34,979
2022-03-10	18,400.00	18,500.00	18,250.00	18,450.00	15,732.61	31,557
2022-03-08	18,200.00	18,300.00	17,950.00	18,050.00	15,391.53	47,782
2022-03-07	18,700.00	18,800.00	18,350.00	18,400.00	15,689.98	40,572
2022-03-04	18,700.00	18,850.00	18,450.00	18,800.00	16,031.06	40,868
2022-03-03	18,900.00	19,000.00	18,700.00	18,750.00	15,988.43	47,853
2022-03-02	18,200.00	18,900.00	18,200.00	18,750.00	15,988.43	57,075
2022-02-28	18,100.00	18,450.00	18,100.00	18,400.00	15,689.98	41,662
2022-02-25	18,050.00	18,350.00	18,050.00	18,250.00	15,562.07	32,497
2022-02-24	17,950.00	18,200.00	17,800.00	17,950.00	15,306.26	46,562
2022-02-23	18,050.00	18,200.00	17,900.00	18,200.00	15,519.43	15,134
2022-02-22	17,900.00	18,150.00	17,900.00	18,050.00	15,391.53	29,627
2022-02-21	18,000.00	18,350.00	17,900.00	18,250.00	15,562.07	38,304

← NewerPage 19 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.