Winpac Inc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-02 | 575.00 | 705.00 | 575.00 | 634.00 | 3,170.00 | 4,488,384 |
| 2025-10-01 | 553.00 | 575.00 | 552.00 | 567.00 | 2,835.00 | 204,344 |
| 2025-09-30 | 555.00 | 563.00 | 540.00 | 546.00 | 2,730.00 | 118,209 |
| 2025-09-29 | 551.00 | 568.00 | 540.00 | 558.00 | 2,790.00 | 152,597 |
| 2025-09-26 | 565.00 | 574.00 | 544.00 | 551.00 | 2,755.00 | 242,227 |
| 2025-09-25 | 593.00 | 593.00 | 562.00 | 567.00 | 2,835.00 | 280,152 |
| 2025-09-24 | 605.00 | 619.00 | 575.00 | 593.00 | 2,965.00 | 373,194 |
| 2025-09-23 | 631.00 | 635.00 | 590.00 | 608.00 | 3,040.00 | 565,037 |
| 2025-09-22 | 549.00 | 666.00 | 549.00 | 626.00 | 3,130.00 | 3,169,404 |
| 2025-09-19 | 570.00 | 570.00 | 542.00 | 549.00 | 2,745.00 | 271,405 |
| 2025-09-18 | 549.00 | 572.00 | 534.00 | 567.00 | 2,835.00 | 444,473 |
| 2025-09-17 | 556.00 | 556.00 | 535.00 | 546.00 | 2,730.00 | 331,462 |
| 2025-09-16 | 539.00 | 576.00 | 527.00 | 563.00 | 2,815.00 | 751,650 |
| 2025-09-15 | 565.00 | 573.00 | 526.00 | 538.00 | 2,690.00 | 870,026 |
| 2025-09-12 | 500.00 | 595.00 | 493.00 | 555.00 | 2,775.00 | 6,344,938 |
| 2025-09-11 | 508.00 | 515.00 | 476.00 | 482.00 | 2,410.00 | 842,966 |
| 2025-09-10 | 526.00 | 608.00 | 502.00 | 508.00 | 2,540.00 | 7,295,234 |
| 2025-09-09 | 464.00 | 472.00 | 460.00 | 468.00 | 2,340.00 | 60,659 |
| 2025-09-08 | 468.00 | 475.00 | 458.00 | 458.00 | 2,290.00 | 41,326 |
| 2025-09-05 | 463.00 | 474.00 | 463.00 | 469.00 | 2,345.00 | 52,351 |
| 2025-09-04 | 469.00 | 472.00 | 458.00 | 461.00 | 2,305.00 | 38,005 |
| 2025-09-03 | 453.00 | 477.00 | 449.00 | 466.00 | 2,330.00 | 50,235 |
| 2025-09-02 | 449.00 | 456.00 | 448.00 | 453.00 | 2,265.00 | 22,921 |
| 2025-09-01 | 450.00 | 457.00 | 448.00 | 449.00 | 2,245.00 | 36,200 |
| 2025-08-29 | 451.00 | 456.00 | 450.00 | 455.00 | 2,275.00 | 32,463 |
| 2025-08-28 | 451.00 | 454.00 | 447.00 | 450.00 | 2,250.00 | 23,684 |
| 2025-08-27 | 473.00 | 473.00 | 449.00 | 450.00 | 2,250.00 | 52,682 |
| 2025-08-26 | 469.00 | 473.00 | 459.00 | 460.00 | 2,300.00 | 31,894 |
| 2025-08-25 | 458.00 | 470.00 | 458.00 | 469.00 | 2,345.00 | 34,870 |
| 2025-08-22 | 458.00 | 464.00 | 452.00 | 457.00 | 2,285.00 | 37,166 |
| 2025-08-21 | 471.00 | 474.00 | 450.00 | 458.00 | 2,290.00 | 61,078 |
| 2025-08-20 | 477.00 | 484.00 | 463.00 | 471.00 | 2,355.00 | 52,122 |
| 2025-08-19 | 479.00 | 484.00 | 471.00 | 478.00 | 2,390.00 | 30,592 |
| 2025-08-18 | 488.00 | 489.00 | 468.00 | 479.00 | 2,395.00 | 84,186 |
| 2025-08-14 | 497.00 | 500.00 | 488.00 | 490.00 | 2,450.00 | 41,382 |
| 2025-08-13 | 483.00 | 505.00 | 483.00 | 496.00 | 2,480.00 | 90,801 |
| 2025-08-12 | 492.00 | 504.00 | 482.00 | 482.00 | 2,410.00 | 78,991 |
| 2025-08-11 | 508.00 | 508.00 | 479.00 | 496.00 | 2,480.00 | 148,093 |
| 2025-08-08 | 443.00 | 522.00 | 443.00 | 500.00 | 2,500.00 | 718,697 |
| 2025-08-07 | 460.00 | 460.00 | 442.00 | 447.00 | 2,235.00 | 63,253 |
| 2025-08-06 | 438.00 | 452.00 | 437.00 | 448.00 | 2,240.00 | 71,185 |
| 2025-08-05 | 455.00 | 461.00 | 449.00 | 449.00 | 2,245.00 | 38,067 |
| 2025-08-04 | 450.00 | 454.00 | 444.00 | 448.00 | 2,240.00 | 49,264 |
| 2025-08-01 | 472.00 | 472.00 | 448.00 | 450.00 | 2,250.00 | 159,246 |
| 2025-07-31 | 487.00 | 489.00 | 463.00 | 470.00 | 2,350.00 | 55,928 |
| 2025-07-30 | 470.00 | 490.00 | 469.00 | 480.00 | 2,400.00 | 89,217 |
| 2025-07-29 | 492.00 | 492.00 | 469.00 | 475.00 | 2,375.00 | 76,164 |
| 2025-07-28 | 480.00 | 486.00 | 467.00 | 481.00 | 2,405.00 | 123,852 |
| 2025-07-25 | 470.00 | 476.00 | 469.00 | 472.00 | 2,360.00 | 60,757 |
| 2025-07-24 | 487.00 | 490.00 | 470.00 | 474.00 | 2,370.00 | 123,939 |
| 2025-07-23 | 486.00 | 492.00 | 483.00 | 486.00 | 2,430.00 | 61,915 |
| 2025-07-22 | 496.00 | 498.00 | 483.00 | 486.00 | 2,430.00 | 111,742 |
| 2025-07-21 | 497.00 | 504.00 | 493.00 | 495.00 | 2,475.00 | 43,124 |
| 2025-07-18 | 501.00 | 510.00 | 495.00 | 497.00 | 2,485.00 | 35,221 |
| 2025-07-17 | 504.00 | 508.00 | 492.00 | 501.00 | 2,505.00 | 68,409 |
| 2025-07-16 | 500.00 | 508.00 | 491.00 | 506.00 | 2,530.00 | 95,801 |
| 2025-07-15 | 496.00 | 500.00 | 490.00 | 499.00 | 2,495.00 | 81,391 |
| 2025-07-14 | 504.00 | 504.00 | 492.00 | 495.00 | 2,475.00 | 77,765 |
| 2025-07-11 | 497.00 | 511.00 | 497.00 | 504.00 | 2,520.00 | 80,111 |
| 2025-07-10 | 501.00 | 522.00 | 493.00 | 495.00 | 2,475.00 | 93,834 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.