iWIN CO.,LTD (KOSDAQ:090150)
South Korea
· Delayed Price · Currency is KRW 1,029.00
+7.00 (0.68%)
At close: Apr 28, 2026
iWIN CO.,LTD Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1,020.00 | 1,050.00 | 995.00 | 1,000.00 | 1,000.00 | -2.82% | 200,838 |
| Apr 28, 2026 | 1,022.00 | 1,050.00 | 991.00 | 1,029.00 | 1,029.00 | 0.68% | 276,305 |
| Apr 27, 2026 | 1,005.00 | 1,025.00 | 963.00 | 1,022.00 | 1,022.00 | 1.69% | 300,717 |
| Apr 24, 2026 | 1,005.00 | 1,021.00 | 988.00 | 1,005.00 | 1,005.00 | - | 222,817 |
| Apr 23, 2026 | 1,017.00 | 1,047.00 | 989.00 | 1,005.00 | 1,005.00 | -1.08% | 339,586 |
| Apr 22, 2026 | 977.00 | 1,049.00 | 961.00 | 1,016.00 | 1,016.00 | 4.53% | 945,758 |
| Apr 21, 2026 | 965.00 | 972.00 | 936.00 | 972.00 | 972.00 | 0.73% | 231,091 |
| Apr 20, 2026 | 950.00 | 981.00 | 931.00 | 965.00 | 965.00 | 1.58% | 420,555 |
| Apr 17, 2026 | 942.00 | 979.00 | 903.00 | 950.00 | 950.00 | 0.96% | 746,568 |
| Apr 16, 2026 | 841.00 | 988.00 | 841.00 | 941.00 | 941.00 | 11.89% | 2,235,003 |
| Apr 15, 2026 | 852.00 | 860.00 | 817.00 | 841.00 | 841.00 | 2.31% | 391,873 |
| Apr 14, 2026 | 787.00 | 841.00 | 787.00 | 822.00 | 822.00 | 4.58% | 319,979 |
| Apr 13, 2026 | 788.00 | 798.00 | 780.00 | 786.00 | 786.00 | -0.25% | 52,426 |
| Apr 10, 2026 | 772.00 | 802.00 | 769.00 | 788.00 | 788.00 | 2.07% | 72,498 |
| Apr 9, 2026 | 773.00 | 783.00 | 771.00 | 772.00 | 772.00 | 0.26% | 45,754 |
| Apr 8, 2026 | 780.00 | 800.00 | 763.00 | 770.00 | 770.00 | -2.04% | 146,579 |
| Apr 7, 2026 | 785.00 | 800.00 | 765.00 | 786.00 | 786.00 | -0.38% | 150,494 |
| Apr 6, 2026 | 800.00 | 814.00 | 772.00 | 789.00 | 789.00 | 0.51% | 190,944 |
| Apr 3, 2026 | 767.00 | 797.00 | 767.00 | 785.00 | 785.00 | 2.88% | 55,654 |
| Apr 2, 2026 | 787.00 | 804.00 | 760.00 | 763.00 | 763.00 | -3.05% | 188,758 |
| Apr 1, 2026 | 776.00 | 795.00 | 776.00 | 787.00 | 787.00 | 0.77% | 91,369 |
| Mar 31, 2026 | 795.00 | 799.00 | 775.00 | 781.00 | 781.00 | -2.38% | 117,588 |
| Mar 30, 2026 | 782.00 | 822.00 | 782.00 | 800.00 | 800.00 | -1.96% | 152,414 |
| Mar 27, 2026 | 776.00 | 853.00 | 769.00 | 816.00 | 816.00 | 5.15% | 216,133 |
| Mar 26, 2026 | 785.00 | 807.00 | 768.00 | 776.00 | 776.00 | -0.64% | 157,750 |
| Mar 25, 2026 | 808.00 | 824.00 | 775.00 | 781.00 | 781.00 | -0.89% | 99,718 |
| Mar 24, 2026 | 786.00 | 808.00 | 770.00 | 788.00 | 788.00 | 0.38% | 100,024 |
| Mar 23, 2026 | 811.00 | 811.00 | 781.00 | 785.00 | 785.00 | -3.21% | 130,859 |
| Mar 20, 2026 | 802.00 | 820.00 | 792.00 | 811.00 | 811.00 | 1.12% | 188,317 |
| Mar 19, 2026 | 790.00 | 810.00 | 777.00 | 802.00 | 802.00 | 0.38% | 153,623 |
| Mar 18, 2026 | 795.00 | 800.00 | 771.00 | 799.00 | 799.00 | 0.50% | 227,205 |
| Mar 17, 2026 | 805.00 | 808.00 | 780.00 | 795.00 | 795.00 | 0.63% | 202,227 |
| Mar 16, 2026 | 805.00 | 807.00 | 767.00 | 790.00 | 790.00 | -2.11% | 289,706 |
| Mar 13, 2026 | 772.00 | 830.00 | 771.00 | 807.00 | 807.00 | -0.25% | 170,947 |
| Mar 12, 2026 | 757.00 | 816.00 | 737.00 | 809.00 | 809.00 | 6.87% | 343,393 |
| Mar 11, 2026 | 759.00 | 765.00 | 730.00 | 757.00 | 757.00 | 2.71% | 178,497 |
| Mar 10, 2026 | 736.00 | 761.00 | 723.00 | 737.00 | 737.00 | 0.55% | 188,770 |
| 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 |