iWIN CO.,LTD (KOSDAQ:090150)
South Korea
· Delayed Price · Currency is KRW 729.00
+1.00 (0.14%)
At close: Dec 5, 2025
iWIN CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 720.00 | 734.00 | 719.00 | 729.00 | 729.00 | 0.14% | 15,194 |
| Dec 4, 2025 | 730.00 | 732.00 | 712.00 | 728.00 | 728.00 | 0.14% | 85,707 |
| Dec 3, 2025 | 739.00 | 744.00 | 720.00 | 727.00 | 727.00 | -1.62% | 113,903 |
| Dec 2, 2025 | 732.00 | 744.00 | 726.00 | 739.00 | 739.00 | 1.93% | 25,735 |
| Dec 1, 2025 | 750.00 | 750.00 | 721.00 | 725.00 | 725.00 | -1.49% | 40,574 |
| Nov 28, 2025 | 730.00 | 742.00 | 717.00 | 736.00 | 736.00 | 0.14% | 56,902 |
| Nov 27, 2025 | 729.00 | 738.00 | 728.00 | 735.00 | 735.00 | -0.14% | 24,380 |
| Nov 26, 2025 | 722.00 | 745.00 | 715.00 | 736.00 | 736.00 | 2.94% | 50,159 |
| Nov 25, 2025 | 720.00 | 758.00 | 710.00 | 715.00 | 715.00 | -1.79% | 81,654 |
| Nov 24, 2025 | 726.00 | 761.00 | 721.00 | 728.00 | 728.00 | -0.55% | 66,059 |
| Nov 21, 2025 | 755.00 | 760.00 | 725.00 | 732.00 | 732.00 | -3.68% | 52,761 |
| Nov 20, 2025 | 735.00 | 765.00 | 725.00 | 760.00 | 760.00 | 3.40% | 66,131 |
| Nov 19, 2025 | 736.00 | 753.00 | 735.00 | 735.00 | 735.00 | -1.08% | 10,950 |
| Nov 18, 2025 | 758.00 | 759.00 | 732.00 | 743.00 | 743.00 | -1.72% | 44,826 |
| Nov 17, 2025 | 757.00 | 780.00 | 744.00 | 756.00 | 756.00 | -0.13% | 56,857 |
| Nov 14, 2025 | 749.00 | 759.00 | 726.00 | 757.00 | 757.00 | - | 72,971 |
| Nov 13, 2025 | 753.00 | 759.00 | 742.00 | 757.00 | 757.00 | 0.80% | 11,081 |
| Nov 12, 2025 | 738.00 | 758.00 | 732.00 | 751.00 | 751.00 | 1.49% | 57,518 |
| Nov 11, 2025 | 752.00 | 754.00 | 730.00 | 740.00 | 740.00 | -1.60% | 63,690 |
| Nov 10, 2025 | 738.00 | 752.00 | 738.00 | 752.00 | 752.00 | 0.80% | 92,445 |
| Nov 7, 2025 | 751.00 | 751.00 | 733.00 | 746.00 | 746.00 | -1.06% | 13,569 |
| Nov 6, 2025 | 743.00 | 759.00 | 721.00 | 754.00 | 754.00 | 0.27% | 94,993 |
| Nov 5, 2025 | 755.00 | 755.00 | 721.00 | 752.00 | 752.00 | 1.08% | 71,475 |
| Nov 4, 2025 | 760.00 | 764.00 | 741.00 | 744.00 | 744.00 | -3.00% | 42,803 |
| Nov 3, 2025 | 773.00 | 785.00 | 725.00 | 767.00 | 767.00 | -1.79% | 66,098 |
| Oct 31, 2025 | 745.00 | 784.00 | 739.00 | 781.00 | 781.00 | 4.13% | 125,355 |
| Oct 30, 2025 | 770.00 | 790.00 | 725.00 | 750.00 | 750.00 | -3.23% | 86,797 |
| Oct 29, 2025 | 775.00 | 775.00 | 739.00 | 775.00 | 775.00 | - | 104,562 |
| Oct 28, 2025 | 776.00 | 783.00 | 765.00 | 775.00 | 775.00 | -1.27% | 19,363 |
| Oct 27, 2025 | 778.00 | 790.00 | 754.00 | 785.00 | 785.00 | 0.90% | 97,126 |
| Oct 24, 2025 | 795.00 | 810.00 | 778.00 | 778.00 | 778.00 | -2.14% | 33,186 |
| Oct 23, 2025 | 795.00 | 810.00 | 777.00 | 795.00 | 795.00 | - | 57,548 |
| Oct 22, 2025 | 763.00 | 795.00 | 758.00 | 795.00 | 795.00 | 4.19% | 60,607 |
| Oct 21, 2025 | 800.00 | 800.00 | 763.00 | 763.00 | 763.00 | -4.74% | 62,168 |
| Oct 20, 2025 | 749.00 | 823.00 | 727.00 | 801.00 | 801.00 | 6.94% | 88,872 |
| Oct 17, 2025 | 732.00 | 782.00 | 721.00 | 749.00 | 749.00 | -4.59% | 432,617 |
| Oct 16, 2025 | 795.00 | 804.00 | 779.00 | 785.00 | 785.00 | -1.63% | 50,571 |
| Oct 15, 2025 | 796.00 | 804.00 | 793.00 | 798.00 | 798.00 | -0.75% | 90,467 |
| Oct 14, 2025 | 805.00 | 809.00 | 794.00 | 804.00 | 804.00 | -0.12% | 50,074 |
| Oct 13, 2025 | 804.00 | 808.00 | 794.00 | 805.00 | 805.00 | 0.12% | 29,904 |
| Oct 10, 2025 | 806.00 | 813.00 | 800.00 | 804.00 | 804.00 | -0.12% | 30,890 |
| Oct 2, 2025 | 801.00 | 809.00 | 800.00 | 805.00 | 805.00 | -0.37% | 26,807 |
| Oct 1, 2025 | 817.00 | 817.00 | 800.00 | 808.00 | 808.00 | 0.25% | 49,989 |
| Sep 30, 2025 | 804.00 | 820.00 | 801.00 | 806.00 | 806.00 | 0.88% | 27,197 |
| Sep 29, 2025 | 800.00 | 827.00 | 786.00 | 799.00 | 799.00 | -0.75% | 27,383 |
| Sep 26, 2025 | 818.00 | 821.00 | 805.00 | 805.00 | 805.00 | -1.95% | 43,303 |
| Sep 25, 2025 | 811.00 | 850.00 | 800.00 | 821.00 | 821.00 | 1.23% | 147,259 |
| Sep 24, 2025 | 806.00 | 820.00 | 806.00 | 811.00 | 811.00 | 0.62% | 75,381 |
| Sep 23, 2025 | 811.00 | 826.00 | 800.00 | 806.00 | 806.00 | -1.35% | 74,620 |
| Sep 22, 2025 | 820.00 | 830.00 | 805.00 | 817.00 | 817.00 | -0.24% | 52,878 |
| Sep 19, 2025 | 810.00 | 823.00 | 806.00 | 819.00 | 819.00 | 0.37% | 61,789 |
| Sep 18, 2025 | 791.00 | 820.00 | 788.00 | 816.00 | 816.00 | 2.26% | 295,082 |
| Sep 17, 2025 | 788.00 | 802.00 | 767.00 | 798.00 | 798.00 | 1.40% | 58,486 |
| Sep 16, 2025 | 787.00 | 794.00 | 766.00 | 787.00 | 787.00 | -0.88% | 77,764 |
| Sep 15, 2025 | 800.00 | 800.00 | 760.00 | 794.00 | 794.00 | 2.06% | 62,602 |
| Sep 12, 2025 | 771.00 | 782.00 | 757.00 | 778.00 | 778.00 | 2.64% | 135,857 |
| Sep 11, 2025 | 747.00 | 769.00 | 745.00 | 758.00 | 758.00 | 1.47% | 55,803 |
| Sep 10, 2025 | 732.00 | 771.00 | 729.00 | 747.00 | 747.00 | 2.05% | 74,227 |
| Sep 9, 2025 | 730.00 | 735.00 | 723.00 | 732.00 | 732.00 | 0.27% | 29,481 |
| Sep 8, 2025 | 751.00 | 751.00 | 729.00 | 730.00 | 730.00 | -0.27% | 84,387 |
| Sep 5, 2025 | 732.00 | 735.00 | 728.00 | 732.00 | 732.00 | 0.14% | 59,406 |
| Sep 4, 2025 | 733.00 | 734.00 | 724.00 | 731.00 | 731.00 | 0.41% | 15,318 |
| Sep 3, 2025 | 733.00 | 734.00 | 724.00 | 728.00 | 728.00 | -0.82% | 39,789 |
| Sep 2, 2025 | 716.00 | 738.00 | 712.00 | 734.00 | 734.00 | 2.51% | 70,541 |
| Sep 1, 2025 | 716.00 | 721.00 | 713.00 | 716.00 | 716.00 | -0.56% | 39,116 |
| Aug 29, 2025 | 740.00 | 750.00 | 719.00 | 720.00 | 720.00 | -1.77% | 148,299 |
| Aug 28, 2025 | 729.00 | 733.00 | 719.00 | 733.00 | 733.00 | 0.55% | 249,319 |
| Aug 27, 2025 | 728.00 | 735.00 | 722.00 | 729.00 | 729.00 | 0.41% | 70,758 |
| Aug 26, 2025 | 735.00 | 735.00 | 724.00 | 726.00 | 726.00 | -1.09% | 32,359 |
| Aug 25, 2025 | 732.00 | 736.00 | 730.00 | 734.00 | 734.00 | 0.27% | 22,863 |
| Aug 22, 2025 | 733.00 | 738.00 | 723.00 | 732.00 | 732.00 | -0.14% | 41,964 |
| Aug 21, 2025 | 735.00 | 745.00 | 731.00 | 733.00 | 733.00 | -0.81% | 30,553 |
| Aug 20, 2025 | 741.00 | 741.00 | 725.00 | 739.00 | 739.00 | - | 38,094 |
| Aug 19, 2025 | 740.00 | 741.00 | 731.00 | 739.00 | 739.00 | 0.27% | 54,117 |
| Aug 18, 2025 | 751.00 | 754.00 | 733.00 | 737.00 | 737.00 | -1.86% | 53,459 |
| Aug 14, 2025 | 747.00 | 754.00 | 743.00 | 751.00 | 751.00 | 0.54% | 41,773 |
| Aug 13, 2025 | 739.00 | 748.00 | 737.00 | 747.00 | 747.00 | 0.40% | 32,632 |
| Aug 12, 2025 | 744.00 | 747.00 | 733.00 | 744.00 | 744.00 | - | 55,514 |
| Aug 11, 2025 | 744.00 | 745.00 | 740.00 | 744.00 | 744.00 | 0.40% | 25,711 |
| Aug 8, 2025 | 742.00 | 764.00 | 736.00 | 741.00 | 741.00 | -0.13% | 60,682 |
| Aug 7, 2025 | 738.00 | 744.00 | 733.00 | 742.00 | 742.00 | 0.54% | 62,925 |
| Aug 6, 2025 | 738.00 | 744.00 | 734.00 | 738.00 | 738.00 | - | 36,500 |
| Aug 5, 2025 | 742.00 | 747.00 | 737.00 | 738.00 | 738.00 | -0.54% | 44,985 |
| Aug 4, 2025 | 747.00 | 752.00 | 739.00 | 742.00 | 742.00 | -0.80% | 94,350 |
| Aug 1, 2025 | 749.00 | 755.00 | 740.00 | 748.00 | 748.00 | -0.13% | 95,628 |
| Jul 31, 2025 | 747.00 | 751.00 | 745.00 | 749.00 | 749.00 | 0.13% | 12,921 |
| Jul 30, 2025 | 741.00 | 750.00 | 739.00 | 748.00 | 748.00 | 0.27% | 111,130 |
| Jul 29, 2025 | 749.00 | 764.00 | 740.00 | 746.00 | 746.00 | -0.40% | 22,038 |
| Jul 28, 2025 | 759.00 | 768.00 | 740.00 | 749.00 | 749.00 | -0.13% | 26,375 |
| Jul 25, 2025 | 765.00 | 785.00 | 750.00 | 750.00 | 750.00 | -1.57% | 66,414 |
| Jul 24, 2025 | 759.00 | 762.00 | 753.00 | 762.00 | 762.00 | 0.40% | 26,616 |
| Jul 23, 2025 | 762.00 | 762.00 | 753.00 | 759.00 | 759.00 | -0.39% | 29,270 |
| Jul 22, 2025 | 760.00 | 770.00 | 747.00 | 762.00 | 762.00 | 0.26% | 54,181 |
| Jul 21, 2025 | 747.00 | 789.00 | 743.00 | 760.00 | 760.00 | 1.20% | 121,266 |
| Jul 18, 2025 | 747.00 | 751.00 | 739.00 | 751.00 | 751.00 | 0.81% | 69,203 |
| Jul 17, 2025 | 757.00 | 757.00 | 741.00 | 745.00 | 745.00 | -0.67% | 45,314 |
| Jul 16, 2025 | 755.00 | 757.00 | 748.00 | 750.00 | 750.00 | -0.66% | 15,024 |
| Jul 15, 2025 | 757.00 | 758.00 | 747.00 | 755.00 | 755.00 | 0.13% | 23,110 |
| Jul 14, 2025 | 752.00 | 760.00 | 744.00 | 754.00 | 754.00 | 0.27% | 16,302 |
| Jul 11, 2025 | 760.00 | 760.00 | 750.00 | 752.00 | 752.00 | -0.53% | 26,136 |