Skip to main content
Winix Inc. (KOSDAQ:044340)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,860.00
+70.00 (1.46%)
At close: Mar 6, 2026

Winix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20264,820.004,895.004,630.004,860.004,860.001.46%16,526
Mar 5, 20264,600.004,820.004,600.004,790.004,790.005.39%30,095
Mar 4, 20264,900.004,900.004,505.004,545.004,545.00-8.18%94,529
Mar 3, 20264,950.005,060.004,900.004,950.004,950.00-2.56%57,819
Feb 27, 20265,200.005,280.005,070.005,080.005,080.00-2.12%44,225
Feb 26, 20265,330.005,450.005,190.005,190.005,190.00-2.63%44,816
Feb 25, 20265,450.005,470.005,320.005,330.005,330.00-2.20%40,243
Feb 24, 20265,350.005,470.005,330.005,450.005,450.001.30%39,192
Feb 23, 20265,450.005,460.005,300.005,380.005,380.001.13%47,769
Feb 20, 20265,410.005,440.005,310.005,320.005,320.00-1.48%22,169
Feb 19, 20265,340.005,400.005,210.005,400.005,400.001.12%48,905
Feb 13, 20265,380.005,420.005,240.005,340.005,340.00-0.74%44,266
Feb 12, 20265,380.005,500.005,350.005,380.005,380.00-34,618
Feb 11, 20265,230.005,380.005,200.005,380.005,380.002.87%28,351
Feb 10, 20265,210.005,250.005,150.005,230.005,230.001.75%23,523
Feb 9, 20265,100.005,210.005,080.005,140.005,140.00-0.19%37,812
Feb 6, 20265,200.005,200.005,040.005,150.005,150.00-1.15%21,880
Feb 5, 20265,150.005,250.005,130.005,210.005,210.001.36%34,975
Feb 4, 20265,100.005,140.005,030.005,140.005,140.000.78%18,929
Feb 3, 20265,020.005,130.005,000.005,100.005,100.001.80%23,583
Feb 2, 20265,290.005,300.005,000.005,010.005,010.00-1.76%27,764
Jan 30, 20265,150.005,150.005,030.005,100.005,100.00-1.16%36,411
Jan 29, 20265,190.005,190.005,040.005,160.005,160.00-0.58%31,693
Jan 28, 20265,310.005,350.005,150.005,190.005,190.00-2.26%41,411
Jan 27, 20265,220.005,340.005,150.005,310.005,310.003.31%32,521
Jan 26, 20265,070.005,210.005,040.005,140.005,140.000.98%23,520
Jan 23, 20265,000.005,090.004,995.005,090.005,090.001.80%20,895
Jan 22, 20264,980.005,030.004,965.005,000.005,000.000.40%28,364
Jan 21, 20265,060.005,070.004,960.004,980.004,980.00-1.78%14,030
Jan 20, 20264,965.005,100.004,890.005,070.005,070.002.11%16,888
Jan 19, 20265,020.005,100.004,945.004,965.004,965.00-1.10%22,618
Jan 16, 20264,990.005,100.004,990.005,020.005,020.000.70%31,240
Jan 15, 20265,030.005,030.004,920.004,985.004,985.001.22%24,402
Jan 14, 20265,050.005,050.004,890.004,925.004,925.00-0.51%20,014
Jan 13, 20265,010.005,090.004,925.004,950.004,950.00-1.20%27,190
Jan 12, 20265,140.005,160.004,980.005,010.005,010.00-2.53%44,267
Jan 9, 20265,120.005,150.005,050.005,140.005,140.000.39%17,546
Jan 8, 20265,180.005,240.005,060.005,120.005,120.00-1.16%29,896
Jan 7, 20265,380.005,480.005,080.005,180.005,180.00-4.43%66,219
Jan 6, 20265,500.005,510.005,380.005,420.005,420.00-1.45%20,944
Jan 5, 20265,480.005,550.005,460.005,500.005,500.00-0.36%24,917
Jan 2, 20265,690.005,690.005,490.005,520.005,520.00-1.78%15,784
Dec 30, 20255,680.005,720.005,600.005,620.005,620.00-1.06%12,763
Dec 29, 20255,860.005,870.005,650.005,680.005,680.00-3.07%27,863
Dec 26, 20255,850.005,890.005,760.005,860.005,560.000.51%16,348
Dec 24, 20255,780.005,860.005,780.005,830.005,531.540.87%10,989
Dec 23, 20255,880.005,880.005,770.005,780.005,484.10-1.20%7,752
Dec 22, 20255,800.005,890.005,800.005,850.005,550.510.86%15,302
Dec 19, 20255,880.005,960.005,750.005,800.005,503.07-1.36%18,760
Dec 18, 20255,960.005,980.005,810.005,880.005,578.98-1.34%20,401
Dec 17, 20255,810.005,970.005,810.005,960.005,654.882.58%58,959
Dec 16, 20255,800.005,960.005,730.005,810.005,512.561.04%20,945
Dec 15, 20255,820.005,970.005,750.005,750.005,455.63-2.04%30,020
Dec 12, 20255,850.005,920.005,820.005,870.005,569.490.34%21,353
Dec 11, 20255,950.005,960.005,790.005,850.005,550.51-0.51%24,858
Dec 10, 20255,930.005,960.005,850.005,880.005,578.98-0.84%9,787
Dec 9, 20255,900.005,990.005,850.005,930.005,626.420.51%25,051
Dec 8, 20255,860.005,900.005,730.005,900.005,597.951.72%42,198
Dec 5, 20255,780.005,850.005,770.005,800.005,503.07-0.34%8,679
Dec 4, 20255,810.005,860.005,760.005,820.005,522.050.52%16,261
Dec 3, 20255,830.005,830.005,760.005,790.005,493.580.35%19,945
Dec 2, 20255,700.005,830.005,680.005,770.005,474.611.41%15,895
Dec 1, 20255,690.005,790.005,650.005,690.005,398.700.18%16,997
Nov 28, 20255,630.005,770.005,620.005,680.005,389.221.07%12,490
Nov 27, 20255,540.005,620.005,510.005,620.005,332.291.44%5,991
Nov 26, 20255,630.005,630.005,480.005,540.005,256.380.36%15,652
Nov 25, 20255,540.005,650.005,510.005,520.005,237.41-1.43%14,719
Nov 24, 20255,670.005,710.005,590.005,600.005,313.31-1.23%7,273
Nov 21, 20255,700.005,780.005,570.005,670.005,379.730.35%22,069
Nov 20, 20255,540.005,700.005,540.005,650.005,360.751.07%14,671
Nov 19, 20255,420.005,630.005,420.005,590.005,303.823.33%10,396
Nov 18, 20255,600.005,700.005,410.005,410.005,133.04-3.39%10,297
Nov 17, 20255,680.005,740.005,600.005,600.005,313.31-2.27%12,891
Nov 14, 20255,600.005,800.005,570.005,730.005,436.661.60%27,387
Nov 13, 20255,690.005,770.005,620.005,640.005,351.26-1.23%8,783
Nov 12, 20255,540.005,730.005,500.005,710.005,417.683.82%22,477
Nov 11, 20255,440.005,570.005,410.005,500.005,218.430.18%21,791
Nov 10, 20255,360.005,530.005,360.005,490.005,208.942.43%16,047
Nov 7, 20255,420.005,430.005,290.005,360.005,085.60-1.47%24,319
Nov 6, 20255,300.005,440.005,300.005,440.005,161.502.64%16,766
Nov 5, 20255,250.005,530.005,200.005,300.005,028.67-1.12%24,386
Nov 4, 20255,410.005,450.005,320.005,360.005,085.60-0.92%15,664
Nov 3, 20255,640.005,640.005,400.005,410.005,133.04-2.52%40,309
Oct 31, 20255,720.005,720.005,380.005,550.005,265.87-0.54%20,912
Oct 30, 20255,700.005,710.005,520.005,580.005,294.33-2.11%24,076
Oct 29, 20255,750.005,760.005,690.005,700.005,408.19-1.04%13,712
Oct 28, 20255,780.005,810.005,660.005,760.005,465.12-0.35%21,912
Oct 27, 20255,900.005,920.005,780.005,780.005,484.10-1.87%28,290
Oct 24, 20255,710.005,890.005,695.005,890.005,588.463.33%22,702
Oct 23, 20255,850.005,860.005,700.005,700.005,408.19-2.56%12,581
Oct 22, 20255,620.005,870.005,560.005,850.005,550.514.09%36,712
Oct 21, 20255,710.005,730.005,620.005,620.005,332.29-1.58%16,918
Oct 20, 20255,640.005,760.005,490.005,710.005,417.682.33%24,831
Oct 17, 20255,750.005,750.005,530.005,580.005,294.33-1.24%29,886
Oct 16, 20255,780.005,830.005,650.005,650.005,360.75-2.25%35,825
Oct 15, 20255,530.005,800.005,510.005,780.005,484.104.52%35,617
Oct 14, 20255,450.005,560.005,350.005,530.005,246.891.47%38,693
Oct 13, 20255,330.005,460.005,300.005,450.005,170.991.49%21,604
Oct 10, 20255,590.005,590.005,360.005,370.005,095.09-3.94%53,730
Oct 2, 20255,410.005,590.005,410.005,590.005,303.822.19%30,045