Winix Inc. (KOSDAQ:044340)
South Korea
· Delayed Price · Currency is KRW 5,800.00
-20.00 (-0.34%)
At close: Dec 5, 2025
Winix Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,780.00 | 5,850.00 | 5,770.00 | 5,800.00 | 5,800.00 | -0.34% | 8,676 |
| Dec 4, 2025 | 5,810.00 | 5,860.00 | 5,760.00 | 5,820.00 | 5,820.00 | 0.52% | 15,715 |
| Dec 3, 2025 | 5,830.00 | 5,830.00 | 5,760.00 | 5,790.00 | 5,790.00 | 0.35% | 19,924 |
| Dec 2, 2025 | 5,700.00 | 5,830.00 | 5,680.00 | 5,770.00 | 5,770.00 | 1.41% | 15,809 |
| Dec 1, 2025 | 5,690.00 | 5,790.00 | 5,650.00 | 5,690.00 | 5,690.00 | 0.18% | 16,997 |
| Nov 28, 2025 | 5,630.00 | 5,770.00 | 5,620.00 | 5,680.00 | 5,680.00 | 1.07% | 12,490 |
| Nov 27, 2025 | 5,540.00 | 5,620.00 | 5,510.00 | 5,620.00 | 5,620.00 | 1.44% | 5,990 |
| Nov 26, 2025 | 5,630.00 | 5,630.00 | 5,480.00 | 5,540.00 | 5,540.00 | 0.36% | 15,649 |
| Nov 25, 2025 | 5,540.00 | 5,650.00 | 5,510.00 | 5,520.00 | 5,520.00 | -1.43% | 14,719 |
| Nov 24, 2025 | 5,670.00 | 5,710.00 | 5,590.00 | 5,600.00 | 5,600.00 | -1.23% | 7,214 |
| Nov 21, 2025 | 5,700.00 | 5,780.00 | 5,570.00 | 5,670.00 | 5,670.00 | 0.35% | 22,066 |
| Nov 20, 2025 | 5,540.00 | 5,700.00 | 5,540.00 | 5,650.00 | 5,650.00 | 1.07% | 14,671 |
| Nov 19, 2025 | 5,420.00 | 5,630.00 | 5,420.00 | 5,590.00 | 5,590.00 | 3.33% | 10,396 |
| Nov 18, 2025 | 5,600.00 | 5,700.00 | 5,410.00 | 5,410.00 | 5,410.00 | -3.39% | 10,297 |
| Nov 17, 2025 | 5,680.00 | 5,740.00 | 5,600.00 | 5,600.00 | 5,600.00 | -2.27% | 12,891 |
| Nov 14, 2025 | 5,600.00 | 5,800.00 | 5,570.00 | 5,730.00 | 5,730.00 | 1.60% | 27,387 |
| Nov 13, 2025 | 5,690.00 | 5,770.00 | 5,620.00 | 5,640.00 | 5,640.00 | -1.23% | 8,783 |
| Nov 12, 2025 | 5,540.00 | 5,730.00 | 5,500.00 | 5,710.00 | 5,710.00 | 3.82% | 22,477 |
| Nov 11, 2025 | 5,440.00 | 5,570.00 | 5,410.00 | 5,500.00 | 5,500.00 | 0.18% | 21,791 |
| Nov 10, 2025 | 5,360.00 | 5,530.00 | 5,360.00 | 5,490.00 | 5,490.00 | 2.43% | 16,047 |
| Nov 7, 2025 | 5,420.00 | 5,430.00 | 5,290.00 | 5,360.00 | 5,360.00 | -1.47% | 24,319 |
| Nov 6, 2025 | 5,300.00 | 5,440.00 | 5,300.00 | 5,440.00 | 5,440.00 | 2.64% | 16,766 |
| Nov 5, 2025 | 5,250.00 | 5,530.00 | 5,200.00 | 5,300.00 | 5,300.00 | -1.12% | 24,386 |
| Nov 4, 2025 | 5,410.00 | 5,450.00 | 5,320.00 | 5,360.00 | 5,360.00 | -0.92% | 15,664 |
| Nov 3, 2025 | 5,640.00 | 5,640.00 | 5,400.00 | 5,410.00 | 5,410.00 | -2.52% | 40,309 |
| Oct 31, 2025 | 5,720.00 | 5,720.00 | 5,380.00 | 5,550.00 | 5,550.00 | -0.54% | 20,912 |
| Oct 30, 2025 | 5,700.00 | 5,710.00 | 5,520.00 | 5,580.00 | 5,580.00 | -2.11% | 24,076 |
| Oct 29, 2025 | 5,750.00 | 5,760.00 | 5,690.00 | 5,700.00 | 5,700.00 | -1.04% | 13,712 |
| Oct 28, 2025 | 5,780.00 | 5,810.00 | 5,660.00 | 5,760.00 | 5,760.00 | -0.35% | 21,912 |
| Oct 27, 2025 | 5,900.00 | 5,920.00 | 5,780.00 | 5,780.00 | 5,780.00 | -1.87% | 28,290 |
| Oct 24, 2025 | 5,710.00 | 5,890.00 | 5,695.00 | 5,890.00 | 5,890.00 | 3.33% | 22,702 |
| Oct 23, 2025 | 5,850.00 | 5,860.00 | 5,700.00 | 5,700.00 | 5,700.00 | -2.56% | 12,581 |
| Oct 22, 2025 | 5,620.00 | 5,870.00 | 5,560.00 | 5,850.00 | 5,850.00 | 4.09% | 36,712 |
| Oct 21, 2025 | 5,710.00 | 5,730.00 | 5,620.00 | 5,620.00 | 5,620.00 | -1.58% | 16,918 |
| Oct 20, 2025 | 5,640.00 | 5,760.00 | 5,490.00 | 5,710.00 | 5,710.00 | 2.33% | 24,831 |
| Oct 17, 2025 | 5,750.00 | 5,750.00 | 5,530.00 | 5,580.00 | 5,580.00 | -1.24% | 29,886 |
| Oct 16, 2025 | 5,780.00 | 5,830.00 | 5,650.00 | 5,650.00 | 5,650.00 | -2.25% | 35,825 |
| Oct 15, 2025 | 5,530.00 | 5,800.00 | 5,510.00 | 5,780.00 | 5,780.00 | 4.52% | 35,617 |
| Oct 14, 2025 | 5,450.00 | 5,560.00 | 5,350.00 | 5,530.00 | 5,530.00 | 1.47% | 38,693 |
| Oct 13, 2025 | 5,330.00 | 5,460.00 | 5,300.00 | 5,450.00 | 5,450.00 | 1.49% | 21,604 |
| Oct 10, 2025 | 5,590.00 | 5,590.00 | 5,360.00 | 5,370.00 | 5,370.00 | -3.94% | 53,730 |
| Oct 2, 2025 | 5,410.00 | 5,590.00 | 5,410.00 | 5,590.00 | 5,590.00 | 2.19% | 30,045 |
| Oct 1, 2025 | 5,400.00 | 5,480.00 | 5,400.00 | 5,470.00 | 5,470.00 | 1.48% | 7,965 |
| Sep 30, 2025 | 5,480.00 | 5,480.00 | 5,370.00 | 5,390.00 | 5,390.00 | -0.19% | 17,900 |
| Sep 29, 2025 | 5,560.00 | 5,590.00 | 5,400.00 | 5,400.00 | 5,400.00 | -2.88% | 24,408 |
| Sep 26, 2025 | 5,610.00 | 5,700.00 | 5,500.00 | 5,560.00 | 5,560.00 | -0.54% | 33,547 |
| Sep 25, 2025 | 5,650.00 | 5,650.00 | 5,580.00 | 5,590.00 | 5,590.00 | -1.06% | 21,270 |
| Sep 24, 2025 | 5,710.00 | 5,710.00 | 5,610.00 | 5,650.00 | 5,650.00 | -1.05% | 30,974 |
| Sep 23, 2025 | 5,760.00 | 5,860.00 | 5,700.00 | 5,710.00 | 5,710.00 | -1.55% | 24,960 |
| Sep 22, 2025 | 5,910.00 | 5,910.00 | 5,770.00 | 5,800.00 | 5,800.00 | -1.86% | 36,097 |
| Sep 19, 2025 | 5,950.00 | 5,960.00 | 5,860.00 | 5,910.00 | 5,910.00 | -0.67% | 18,593 |
| Sep 18, 2025 | 5,740.00 | 6,190.00 | 5,740.00 | 5,950.00 | 5,950.00 | 3.84% | 153,880 |
| Sep 17, 2025 | 5,800.00 | 5,800.00 | 5,700.00 | 5,730.00 | 5,730.00 | -1.04% | 14,016 |
| Sep 16, 2025 | 5,890.00 | 5,890.00 | 5,790.00 | 5,790.00 | 5,790.00 | -1.70% | 15,551 |
| Sep 15, 2025 | 5,920.00 | 5,920.00 | 5,780.00 | 5,890.00 | 5,890.00 | 0.17% | 15,802 |
| Sep 12, 2025 | 5,900.00 | 5,940.00 | 5,820.00 | 5,880.00 | 5,880.00 | -0.34% | 26,104 |
| Sep 11, 2025 | 5,860.00 | 5,960.00 | 5,820.00 | 5,900.00 | 5,900.00 | -0.17% | 17,853 |
| Sep 10, 2025 | 5,920.00 | 5,950.00 | 5,670.00 | 5,910.00 | 5,910.00 | - | 35,153 |
| Sep 9, 2025 | 5,910.00 | 5,970.00 | 5,900.00 | 5,910.00 | 5,910.00 | 0.17% | 19,387 |
| Sep 8, 2025 | 6,150.00 | 6,160.00 | 5,860.00 | 5,900.00 | 5,900.00 | 0.34% | 19,728 |
| Sep 5, 2025 | 5,800.00 | 6,080.00 | 5,790.00 | 5,880.00 | 5,880.00 | 1.55% | 32,275 |
| Sep 4, 2025 | 5,800.00 | 5,850.00 | 5,750.00 | 5,790.00 | 5,790.00 | 1.58% | 14,890 |
| Sep 3, 2025 | 5,680.00 | 5,750.00 | 5,650.00 | 5,700.00 | 5,700.00 | 0.53% | 8,705 |
| Sep 2, 2025 | 5,650.00 | 5,820.00 | 5,650.00 | 5,670.00 | 5,670.00 | -0.35% | 15,801 |
| Sep 1, 2025 | 5,840.00 | 5,870.00 | 5,690.00 | 5,690.00 | 5,690.00 | -2.74% | 45,599 |
| Aug 29, 2025 | 5,880.00 | 5,950.00 | 5,830.00 | 5,850.00 | 5,850.00 | -1.18% | 14,256 |
| Aug 28, 2025 | 6,040.00 | 6,040.00 | 5,820.00 | 5,920.00 | 5,920.00 | -0.17% | 43,241 |
| Aug 27, 2025 | 6,030.00 | 6,030.00 | 5,850.00 | 5,930.00 | 5,930.00 | - | 13,400 |
| Aug 26, 2025 | 6,080.00 | 6,080.00 | 5,900.00 | 5,930.00 | 5,930.00 | -1.98% | 33,035 |
| Aug 25, 2025 | 6,080.00 | 6,220.00 | 6,020.00 | 6,050.00 | 6,050.00 | -1.14% | 23,877 |
| Aug 22, 2025 | 6,180.00 | 6,250.00 | 6,050.00 | 6,120.00 | 6,120.00 | -2.24% | 53,677 |
| Aug 21, 2025 | 6,340.00 | 6,360.00 | 6,260.00 | 6,260.00 | 6,260.00 | -1.26% | 18,811 |
| Aug 20, 2025 | 6,430.00 | 6,430.00 | 6,220.00 | 6,340.00 | 6,340.00 | -0.31% | 37,559 |
| Aug 19, 2025 | 6,390.00 | 6,450.00 | 6,280.00 | 6,360.00 | 6,360.00 | -1.55% | 25,947 |
| Aug 18, 2025 | 6,720.00 | 6,720.00 | 6,460.00 | 6,460.00 | 6,460.00 | -2.12% | 17,658 |
| Aug 14, 2025 | 6,530.00 | 6,720.00 | 6,450.00 | 6,600.00 | 6,600.00 | 0.61% | 8,993 |
| Aug 13, 2025 | 6,550.00 | 6,650.00 | 6,550.00 | 6,560.00 | 6,560.00 | 0.15% | 31,820 |
| Aug 12, 2025 | 6,510.00 | 6,670.00 | 6,500.00 | 6,550.00 | 6,550.00 | -0.15% | 37,230 |
| Aug 11, 2025 | 6,530.00 | 6,580.00 | 6,440.00 | 6,560.00 | 6,560.00 | -0.46% | 25,618 |
| Aug 8, 2025 | 6,430.00 | 6,650.00 | 6,420.00 | 6,590.00 | 6,590.00 | 0.76% | 32,637 |
| Aug 7, 2025 | 6,490.00 | 6,620.00 | 6,450.00 | 6,540.00 | 6,540.00 | - | 19,600 |
| Aug 6, 2025 | 6,410.00 | 6,580.00 | 6,390.00 | 6,540.00 | 6,540.00 | 2.03% | 35,171 |
| Aug 5, 2025 | 6,340.00 | 6,480.00 | 6,340.00 | 6,410.00 | 6,410.00 | 1.10% | 17,172 |
| Aug 4, 2025 | 6,210.00 | 6,400.00 | 6,130.00 | 6,340.00 | 6,340.00 | 2.09% | 26,016 |
| Aug 1, 2025 | 6,440.00 | 6,440.00 | 6,150.00 | 6,210.00 | 6,210.00 | -3.42% | 45,200 |
| Jul 31, 2025 | 6,380.00 | 6,480.00 | 6,300.00 | 6,430.00 | 6,430.00 | 0.78% | 39,833 |
| Jul 30, 2025 | 6,430.00 | 6,560.00 | 6,370.00 | 6,380.00 | 6,380.00 | -1.85% | 59,261 |
| Jul 29, 2025 | 6,700.00 | 6,720.00 | 6,420.00 | 6,500.00 | 6,500.00 | -2.99% | 74,496 |
| Jul 28, 2025 | 6,690.00 | 6,840.00 | 6,690.00 | 6,700.00 | 6,700.00 | 0.30% | 39,012 |
| Jul 25, 2025 | 6,790.00 | 7,000.00 | 6,650.00 | 6,680.00 | 6,680.00 | -0.60% | 172,764 |
| Jul 24, 2025 | 6,880.00 | 6,960.00 | 6,700.00 | 6,720.00 | 6,720.00 | -2.33% | 90,221 |
| Jul 23, 2025 | 6,880.00 | 6,960.00 | 6,830.00 | 6,880.00 | 6,880.00 | - | 50,588 |
| Jul 22, 2025 | 7,140.00 | 7,140.00 | 6,840.00 | 6,880.00 | 6,880.00 | -3.23% | 69,895 |
| Jul 21, 2025 | 7,140.00 | 7,150.00 | 7,050.00 | 7,110.00 | 7,110.00 | 0.42% | 38,378 |
| Jul 18, 2025 | 7,000.00 | 7,120.00 | 6,990.00 | 7,080.00 | 7,080.00 | 1.43% | 52,724 |
| Jul 17, 2025 | 7,140.00 | 7,140.00 | 6,960.00 | 6,980.00 | 6,980.00 | -0.71% | 40,787 |
| Jul 16, 2025 | 7,190.00 | 7,190.00 | 6,970.00 | 7,030.00 | 7,030.00 | -1.26% | 75,196 |
| Jul 15, 2025 | 7,110.00 | 7,170.00 | 7,010.00 | 7,120.00 | 7,120.00 | - | 77,536 |
| Jul 14, 2025 | 7,150.00 | 7,290.00 | 7,020.00 | 7,120.00 | 7,120.00 | -1.11% | 84,884 |
| Jul 11, 2025 | 7,270.00 | 7,440.00 | 7,200.00 | 7,200.00 | 7,200.00 | -1.50% | 144,062 |