iWIN CO.,LTD (KOSDAQ:090150)
South Korea
· Delayed Price · Currency is KRW 733.00
-4.00 (-0.54%)
At close: Mar 9, 2026
iWIN CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 736.00 | 740.00 | 707.00 | 733.00 | 733.00 | -0.54% | 222,953 |
| Mar 6, 2026 | 748.00 | 753.00 | 726.00 | 737.00 | 737.00 | -1.47% | 219,985 |
| Mar 5, 2026 | 720.00 | 754.00 | 720.00 | 748.00 | 748.00 | 4.47% | 365,061 |
| Mar 4, 2026 | 763.00 | 763.00 | 680.00 | 716.00 | 716.00 | -6.16% | 641,609 |
| Mar 3, 2026 | 780.00 | 818.00 | 762.00 | 763.00 | 763.00 | -5.22% | 523,543 |
| Feb 27, 2026 | 812.00 | 812.00 | 788.00 | 805.00 | 805.00 | -0.86% | 279,424 |
| Feb 26, 2026 | 815.00 | 834.00 | 804.00 | 812.00 | 812.00 | -1.10% | 403,556 |
| Feb 25, 2026 | 818.00 | 840.00 | 787.00 | 821.00 | 821.00 | -0.24% | 645,961 |
| Feb 24, 2026 | 776.00 | 849.00 | 761.00 | 823.00 | 823.00 | 6.06% | 1,433,469 |
| Feb 23, 2026 | 746.00 | 787.00 | 740.00 | 776.00 | 776.00 | 5.01% | 664,771 |
| Feb 20, 2026 | 785.00 | 787.00 | 739.00 | 739.00 | 739.00 | -3.90% | 1,465,191 |
| Feb 19, 2026 | 737.00 | 830.00 | 731.00 | 769.00 | 769.00 | 2.26% | 2,715,942 |
| Feb 13, 2026 | 738.00 | 942.00 | 716.00 | 752.00 | 752.00 | 3.72% | 21,636,789 |
| Feb 12, 2026 | 705.00 | 725.00 | 701.00 | 725.00 | 725.00 | 2.26% | 320,185 |
| Feb 11, 2026 | 714.00 | 714.00 | 707.00 | 709.00 | 709.00 | -0.56% | 45,676 |
| Feb 10, 2026 | 717.00 | 720.00 | 700.00 | 713.00 | 713.00 | -0.56% | 275,667 |
| Feb 9, 2026 | 712.00 | 721.00 | 708.00 | 717.00 | 717.00 | 1.27% | 95,859 |
| Feb 6, 2026 | 711.00 | 713.00 | 703.00 | 708.00 | 708.00 | -0.70% | 130,006 |
| Feb 5, 2026 | 713.00 | 716.00 | 702.00 | 713.00 | 713.00 | - | 207,483 |
| Feb 4, 2026 | 724.00 | 724.00 | 705.00 | 713.00 | 713.00 | -0.97% | 59,176 |
| Feb 3, 2026 | 719.00 | 723.00 | 711.00 | 720.00 | 720.00 | 0.98% | 112,644 |
| Feb 2, 2026 | 719.00 | 726.00 | 709.00 | 713.00 | 713.00 | -0.97% | 56,569 |
| Jan 30, 2026 | 726.00 | 770.00 | 710.00 | 720.00 | 720.00 | -0.96% | 201,207 |
| Jan 29, 2026 | 735.00 | 769.00 | 720.00 | 727.00 | 727.00 | -2.55% | 86,309 |
| Jan 28, 2026 | 719.00 | 760.00 | 709.00 | 746.00 | 746.00 | 4.34% | 225,052 |
| Jan 27, 2026 | 724.00 | 724.00 | 710.00 | 715.00 | 715.00 | -0.42% | 132,242 |
| Jan 26, 2026 | 724.00 | 728.00 | 715.00 | 718.00 | 718.00 | -0.83% | 177,857 |
| Jan 23, 2026 | 730.00 | 730.00 | 713.00 | 724.00 | 724.00 | 0.70% | 71,344 |
| Jan 22, 2026 | 719.00 | 721.00 | 709.00 | 719.00 | 719.00 | - | 67,803 |
| Jan 21, 2026 | 733.00 | 733.00 | 703.00 | 719.00 | 719.00 | -2.04% | 230,489 |
| Jan 20, 2026 | 711.00 | 736.00 | 702.00 | 734.00 | 734.00 | 3.23% | 162,945 |
| Jan 19, 2026 | 725.00 | 725.00 | 704.00 | 711.00 | 711.00 | -2.20% | 145,283 |
| Jan 16, 2026 | 727.00 | 729.00 | 721.00 | 727.00 | 727.00 | - | 34,532 |
| Jan 15, 2026 | 730.00 | 733.00 | 709.00 | 727.00 | 727.00 | -0.41% | 54,741 |
| Jan 14, 2026 | 730.00 | 745.00 | 714.00 | 730.00 | 730.00 | - | 51,101 |
| Jan 13, 2026 | 730.00 | 735.00 | 713.00 | 730.00 | 730.00 | 0.69% | 78,115 |
| Jan 12, 2026 | 729.00 | 735.00 | 718.00 | 725.00 | 725.00 | -0.55% | 46,524 |
| Jan 9, 2026 | 730.00 | 731.00 | 720.00 | 729.00 | 729.00 | - | 35,977 |
| Jan 8, 2026 | 738.00 | 746.00 | 726.00 | 729.00 | 729.00 | -2.28% | 27,261 |
| Jan 7, 2026 | 744.00 | 748.00 | 719.00 | 746.00 | 746.00 | 0.27% | 79,415 |
| Jan 6, 2026 | 748.00 | 754.00 | 720.00 | 744.00 | 744.00 | -1.20% | 187,243 |
| Jan 5, 2026 | 750.00 | 755.00 | 727.00 | 753.00 | 753.00 | 0.40% | 107,604 |
| Jan 2, 2026 | 755.00 | 763.00 | 735.00 | 750.00 | 750.00 | -0.79% | 82,907 |
| Dec 30, 2025 | 737.00 | 765.00 | 724.00 | 756.00 | 756.00 | 2.30% | 171,146 |
| Dec 29, 2025 | 714.00 | 741.00 | 700.00 | 739.00 | 739.00 | 2.50% | 216,375 |
| Dec 26, 2025 | 712.00 | 728.00 | 703.00 | 721.00 | 721.00 | 1.41% | 111,815 |
| Dec 24, 2025 | 719.00 | 725.00 | 708.00 | 711.00 | 711.00 | -1.11% | 120,507 |
| Dec 23, 2025 | 740.00 | 740.00 | 717.00 | 719.00 | 719.00 | -2.44% | 89,131 |
| Dec 22, 2025 | 730.00 | 740.00 | 718.00 | 737.00 | 737.00 | 2.08% | 135,327 |
| Dec 19, 2025 | 733.00 | 744.00 | 719.00 | 722.00 | 722.00 | -1.50% | 130,361 |
| Dec 18, 2025 | 749.00 | 749.00 | 725.00 | 733.00 | 733.00 | 0.27% | 26,431 |
| Dec 17, 2025 | 741.00 | 765.00 | 727.00 | 731.00 | 731.00 | -1.35% | 100,151 |
| Dec 16, 2025 | 770.00 | 771.00 | 741.00 | 741.00 | 741.00 | -3.77% | 71,082 |
| Dec 15, 2025 | 767.00 | 777.00 | 749.00 | 770.00 | 770.00 | 0.39% | 85,739 |
| Dec 12, 2025 | 736.00 | 778.00 | 729.00 | 767.00 | 767.00 | 4.21% | 195,243 |
| Dec 11, 2025 | 726.00 | 740.00 | 719.00 | 736.00 | 736.00 | 1.52% | 102,387 |
| Dec 10, 2025 | 733.00 | 733.00 | 712.00 | 725.00 | 725.00 | -0.82% | 183,773 |
| Dec 9, 2025 | 723.00 | 735.00 | 721.00 | 731.00 | 731.00 | 0.14% | 64,432 |
| Dec 8, 2025 | 734.00 | 734.00 | 723.00 | 730.00 | 730.00 | 0.14% | 32,769 |
| 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 |