Winix Inc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-18	18,250.00	18,500.00	18,000.00	18,350.00	15,647.34	21,814
2022-02-17	18,150.00	18,800.00	17,850.00	18,350.00	15,647.34	70,653
2022-02-16	18,050.00	18,350.00	17,950.00	18,150.00	15,476.80	47,738
2022-02-15	18,200.00	18,300.00	17,700.00	17,950.00	15,306.26	49,425
2022-02-14	18,600.00	18,700.00	18,200.00	18,300.00	15,604.71	44,427
2022-02-11	19,000.00	19,100.00	18,800.00	18,950.00	16,158.97	28,806
2022-02-10	18,950.00	19,100.00	18,750.00	19,000.00	16,201.61	28,934
2022-02-09	18,350.00	19,000.00	18,350.00	18,950.00	16,158.97	49,720
2022-02-08	18,500.00	18,600.00	18,200.00	18,200.00	15,519.43	43,300
2022-02-07	18,700.00	18,700.00	18,150.00	18,500.00	15,775.25	17,283
2022-02-04	18,100.00	18,550.00	18,100.00	18,500.00	15,775.25	41,783
2022-02-03	18,100.00	18,550.00	18,000.00	18,500.00	15,775.25	32,849
2022-01-28	17,800.00	18,100.00	17,250.00	18,100.00	15,434.16	48,531
2022-01-27	18,150.00	18,400.00	17,350.00	17,350.00	14,794.63	75,300
2022-01-26	18,350.00	18,750.00	18,050.00	18,150.00	15,476.80	52,336
2022-01-25	18,800.00	18,900.00	18,200.00	18,200.00	15,519.43	74,323
2022-01-24	19,050.00	19,100.00	18,600.00	18,800.00	16,031.06	60,755
2022-01-21	19,300.00	19,450.00	19,000.00	19,050.00	16,244.24	50,335
2022-01-20	18,800.00	19,400.00	18,800.00	19,400.00	16,542.69	35,156
2022-01-19	18,600.00	19,050.00	18,600.00	18,850.00	16,073.70	45,650
2022-01-18	18,900.00	19,200.00	18,900.00	18,950.00	16,158.97	42,320
2022-01-17	19,200.00	19,200.00	18,850.00	19,000.00	16,201.61	46,080
2022-01-14	19,200.00	19,350.00	19,150.00	19,250.00	16,414.79	42,162
2022-01-13	19,650.00	19,650.00	19,250.00	19,400.00	16,542.69	55,491
2022-01-12	19,650.00	19,800.00	19,400.00	19,600.00	16,713.24	42,658
2022-01-11	19,750.00	19,900.00	19,450.00	19,650.00	16,755.87	37,023
2022-01-10	20,050.00	20,500.00	19,700.00	19,750.00	16,841.15	76,186
2022-01-07	19,550.00	20,000.00	19,550.00	19,850.00	16,926.42	34,918
2022-01-06	19,900.00	20,000.00	19,650.00	19,700.00	16,798.51	78,240
2022-01-05	20,250.00	20,250.00	20,000.00	20,050.00	17,096.96	31,108
2022-01-04	20,200.00	20,350.00	20,050.00	20,200.00	17,224.87	31,334
2022-01-03	20,400.00	20,400.00	20,200.00	20,200.00	17,224.87	35,029
2021-12-30	20,500.00	20,500.00	20,100.00	20,400.00	17,395.41	42,507
2021-12-29	20,250.00	20,600.00	20,250.00	20,500.00	17,480.68	58,613
2021-12-28	20,200.00	20,350.00	20,050.00	20,350.00	17,096.96	70,186
2021-12-27	20,300.00	20,300.00	20,000.00	20,150.00	16,928.93	32,844
2021-12-24	20,100.00	20,250.00	20,050.00	20,200.00	16,970.94	26,563
2021-12-23	20,000.00	20,200.00	20,000.00	20,100.00	16,886.92	20,416
2021-12-22	20,400.00	20,450.00	20,000.00	20,050.00	16,844.92	31,516
2021-12-21	20,050.00	20,300.00	19,950.00	20,300.00	17,054.95	47,632
2021-12-20	20,400.00	20,450.00	20,050.00	20,100.00	16,886.92	57,563
2021-12-17	20,400.00	20,500.00	20,200.00	20,450.00	17,180.97	43,361
2021-12-16	20,350.00	20,450.00	20,150.00	20,450.00	17,180.97	55,528
2021-12-15	20,150.00	20,300.00	19,950.00	20,100.00	16,886.92	29,926
2021-12-14	19,750.00	20,150.00	19,750.00	20,150.00	16,928.93	31,321
2021-12-13	20,100.00	20,750.00	20,000.00	20,000.00	16,802.91	45,691
2021-12-10	20,500.00	20,500.00	20,150.00	20,300.00	17,054.95	53,861
2021-12-09	19,850.00	20,700.00	19,800.00	20,700.00	17,391.01	220,769
2021-12-08	20,350.00	20,600.00	19,950.00	20,000.00	16,802.91	68,740
2021-12-07	20,000.00	20,400.00	20,000.00	20,300.00	17,054.95	62,123
2021-12-06	19,700.00	20,100.00	19,600.00	20,000.00	16,802.91	50,998
2021-12-03	19,500.00	19,900.00	19,400.00	19,750.00	16,592.87	56,146
2021-12-02	18,900.00	19,550.00	18,700.00	19,500.00	16,382.84	55,229
2021-12-01	18,450.00	19,100.00	18,450.00	19,100.00	16,046.78	85,755
2021-11-30	19,700.00	19,700.00	18,600.00	18,600.00	15,626.71	256,314
2021-11-29	19,150.00	19,750.00	19,000.00	19,500.00	16,382.84	112,808
2021-11-26	20,400.00	20,500.00	19,800.00	19,950.00	16,760.90	101,720
2021-11-25	20,450.00	20,600.00	20,200.00	20,550.00	17,264.99	51,074
2021-11-24	20,300.00	20,500.00	20,150.00	20,450.00	17,180.97	67,612
2021-11-23	20,150.00	20,600.00	19,950.00	20,400.00	17,138.97	84,176

← NewerPage 20 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.