Skip to main content
Winix Inc. (KOSDAQ:044340)
South Korea flag South Korea · Delayed Price · Currency is KRW
5,420.00
0.00 (0.00%)
Apr 29, 2026, 3:30 PM KST

Winix Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20265,460.005,460.005,380.005,420.005,420.00-16,258
Apr 28, 20265,380.005,500.005,370.005,420.005,420.000.74%28,194
Apr 27, 20265,400.005,440.005,340.005,380.005,380.00-0.37%39,847
Apr 24, 20265,330.005,460.005,300.005,400.005,400.001.31%24,167
Apr 23, 20265,400.005,440.005,300.005,330.005,330.00-1.11%49,279
Apr 22, 20265,450.005,490.005,350.005,390.005,390.00-1.10%30,203
Apr 21, 20265,600.005,640.005,420.005,450.005,450.00-0.37%63,288
Apr 20, 20265,510.005,530.005,390.005,470.005,470.00-0.55%52,621
Apr 17, 20265,450.005,500.005,370.005,500.005,500.001.10%35,327
Apr 16, 20265,250.005,440.005,250.005,440.005,440.003.62%58,191
Apr 15, 20265,140.005,280.005,140.005,250.005,250.002.14%37,318
Apr 14, 20265,120.005,200.005,100.005,140.005,140.000.78%27,770
Apr 13, 20264,995.005,120.004,940.005,100.005,100.002.00%30,649
Apr 10, 20264,930.005,000.004,930.005,000.005,000.001.42%19,697
Apr 9, 20264,860.004,955.004,860.004,930.004,930.000.61%13,875
Apr 8, 20264,800.004,910.004,800.004,900.004,900.002.08%16,427
Apr 7, 20264,950.004,970.004,800.004,800.004,800.00-2.34%16,307
Apr 6, 20264,865.004,960.004,865.004,915.004,915.001.03%20,430
Apr 3, 20264,885.004,940.004,830.004,865.004,865.001.88%9,348
Apr 2, 20264,880.004,925.004,760.004,775.004,775.00-2.15%25,458
Apr 1, 20264,790.004,905.004,790.004,880.004,880.002.74%13,845
Mar 31, 20264,850.004,850.004,740.004,750.004,750.00-3.16%18,307
Mar 30, 20264,815.004,920.004,750.004,905.004,905.000.62%14,407
Mar 27, 20264,905.004,950.004,790.004,875.004,875.00-1.61%21,668
Mar 26, 20265,030.005,030.004,865.004,955.004,955.00-0.80%8,935
Mar 25, 20264,935.004,995.004,850.004,995.004,995.002.67%12,735
Mar 24, 20264,865.004,975.004,835.004,865.004,865.00-9,354
Mar 23, 20265,000.005,020.004,780.004,865.004,865.00-3.47%35,891
Mar 20, 20265,070.005,080.004,940.005,040.005,040.00-0.59%25,192
Mar 19, 20264,930.005,170.004,865.005,070.005,070.002.84%33,855
Mar 18, 20264,920.004,955.004,900.004,930.004,930.001.13%7,025
Mar 17, 20264,830.004,895.004,795.004,875.004,875.001.77%9,872
Mar 16, 20264,920.004,945.004,785.004,790.004,790.00-1.94%11,129
Mar 13, 20264,850.004,900.004,750.004,885.004,885.000.72%10,729
Mar 12, 20264,820.004,860.004,710.004,850.004,850.002.65%12,784
Mar 11, 20264,715.004,810.004,665.004,725.004,725.001.61%24,347
Mar 10, 20264,630.004,730.004,630.004,650.004,650.000.54%20,438
Mar 9, 20264,770.004,770.004,555.004,625.004,625.00-4.84%45,314
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