Winix Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 19,700.00 | 20,450.00 | 19,700.00 | 20,250.00 | 17,012.95 | 151,664 |
| 2021-11-19 | 19,200.00 | 19,500.00 | 19,100.00 | 19,300.00 | 16,214.81 | 30,744 |
| 2021-11-18 | 19,300.00 | 19,400.00 | 19,000.00 | 19,200.00 | 16,130.79 | 66,285 |
| 2021-11-17 | 19,550.00 | 19,900.00 | 19,250.00 | 19,350.00 | 16,256.81 | 81,043 |
| 2021-11-16 | 19,900.00 | 20,000.00 | 19,700.00 | 19,750.00 | 16,592.87 | 52,486 |
| 2021-11-15 | 20,050.00 | 20,200.00 | 19,800.00 | 19,900.00 | 16,718.89 | 51,921 |
| 2021-11-12 | 19,750.00 | 20,100.00 | 19,450.00 | 19,950.00 | 16,760.90 | 44,476 |
| 2021-11-11 | 19,900.00 | 20,050.00 | 19,550.00 | 19,800.00 | 16,634.88 | 55,979 |
| 2021-11-10 | 20,250.00 | 20,350.00 | 19,900.00 | 19,900.00 | 16,718.89 | 48,025 |
| 2021-11-09 | 20,650.00 | 20,700.00 | 20,200.00 | 20,250.00 | 17,012.95 | 54,720 |
| 2021-11-08 | 20,350.00 | 20,800.00 | 20,350.00 | 20,650.00 | 17,349.00 | 68,924 |
| 2021-11-05 | 20,250.00 | 20,450.00 | 20,050.00 | 20,350.00 | 17,096.96 | 48,173 |
| 2021-11-04 | 20,350.00 | 20,500.00 | 20,150.00 | 20,250.00 | 17,012.95 | 36,283 |
| 2021-11-03 | 20,400.00 | 20,400.00 | 20,000.00 | 20,150.00 | 16,928.93 | 55,083 |
| 2021-11-02 | 20,600.00 | 20,600.00 | 20,400.00 | 20,450.00 | 17,180.97 | 34,478 |
| 2021-11-01 | 20,200.00 | 20,650.00 | 20,200.00 | 20,550.00 | 17,264.99 | 42,172 |
| 2021-10-29 | 20,250.00 | 20,500.00 | 20,150.00 | 20,200.00 | 16,970.94 | 49,282 |
| 2021-10-28 | 20,600.00 | 20,650.00 | 20,300.00 | 20,450.00 | 17,180.97 | 48,594 |
| 2021-10-27 | 20,650.00 | 20,750.00 | 20,400.00 | 20,600.00 | 17,307.00 | 69,163 |
| 2021-10-26 | 20,400.00 | 20,600.00 | 20,350.00 | 20,550.00 | 17,264.99 | 56,187 |
| 2021-10-25 | 20,350.00 | 20,750.00 | 20,050.00 | 20,450.00 | 17,180.97 | 62,417 |
| 2021-10-22 | 19,050.00 | 20,400.00 | 19,050.00 | 20,350.00 | 17,096.96 | 148,934 |
| 2021-10-21 | 19,450.00 | 19,600.00 | 19,300.00 | 19,400.00 | 16,298.82 | 44,992 |
| 2021-10-20 | 19,600.00 | 19,650.00 | 19,400.00 | 19,450.00 | 16,340.83 | 31,324 |
| 2021-10-19 | 19,450.00 | 19,650.00 | 19,400.00 | 19,550.00 | 16,424.84 | 27,180 |
| 2021-10-18 | 19,300.00 | 19,600.00 | 19,050.00 | 19,450.00 | 16,340.83 | 39,021 |
| 2021-10-15 | 19,150.00 | 19,450.00 | 19,100.00 | 19,300.00 | 16,214.81 | 48,364 |
| 2021-10-14 | 18,700.00 | 19,150.00 | 18,700.00 | 19,150.00 | 16,088.79 | 33,568 |
← NewerPage 21 of 21 · 1,228 trading days
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.