Skip to main content
WINPAC Inc. (KOSDAQ:097800)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,385.00
+90.00 (3.92%)
At close: Apr 23, 2026

WINPAC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 23, 20262,370.002,615.002,290.002,385.002,385.003.92%1,004,796
Apr 22, 20262,335.002,335.002,250.002,295.002,295.00-2.13%206,229
Apr 21, 20262,390.002,390.002,280.002,345.002,345.00-0.64%147,828
Apr 20, 20262,405.002,440.002,275.002,360.002,360.00-1.67%230,971
Apr 17, 20262,500.002,500.002,295.002,400.002,400.001.27%398,133
Apr 16, 20262,110.002,400.002,100.002,370.002,370.0011.53%432,711
Apr 15, 20262,195.002,195.002,095.002,125.002,125.000.71%121,019
Apr 14, 20262,030.002,220.002,030.002,110.002,110.004.46%221,858
Apr 13, 20262,080.002,090.001,925.002,020.002,020.00-2.88%146,226
Apr 10, 20262,050.002,105.002,020.002,080.002,080.001.46%100,445
Apr 9, 20262,060.002,075.002,010.002,050.002,050.000.49%64,014
Apr 8, 20262,045.002,260.002,000.002,040.002,040.001.24%300,419
Apr 7, 20262,020.002,250.001,990.002,015.002,015.001.26%279,816
Apr 6, 20262,050.002,065.001,980.001,990.001,990.00-1.49%58,350
Apr 3, 20261,975.002,075.001,975.002,020.002,020.002.28%51,825
Apr 2, 20262,050.002,075.001,945.001,975.001,975.00-3.42%92,925
Apr 1, 20261,985.002,050.001,970.002,045.002,045.004.87%72,810
Mar 31, 20261,995.002,010.001,925.001,950.001,950.00-2.26%128,967
Mar 30, 20262,075.002,075.001,975.001,995.001,995.00-3.86%57,927
Mar 27, 20262,045.002,110.001,995.002,075.002,075.001.47%64,101
Mar 26, 20262,155.002,155.002,040.002,045.002,045.00-5.10%63,671
Mar 25, 20262,045.002,180.002,025.002,155.002,155.005.38%89,533
Mar 24, 20262,035.002,070.002,005.002,045.002,045.002.00%56,560
Mar 23, 20262,095.002,150.002,005.002,005.002,005.00-4.07%90,164
Mar 20, 20262,065.002,105.002,025.002,090.002,090.001.21%84,012
Mar 19, 20262,030.002,085.002,020.002,065.002,065.000.24%56,857
Mar 18, 20262,075.002,105.002,045.002,060.002,060.00-0.72%99,354
Mar 17, 20262,090.002,115.002,065.002,075.002,075.000.73%90,712
Mar 16, 20262,135.002,175.002,035.002,060.002,060.00-3.51%88,602
Mar 13, 20262,115.002,160.002,060.002,135.002,135.000.23%56,922
Mar 12, 20262,160.002,170.002,065.002,130.002,130.000.47%48,010
Mar 11, 20262,220.002,220.002,060.002,120.002,120.00-1.85%146,245
Mar 10, 20262,150.002,195.002,045.002,160.002,160.007.46%86,847
Mar 9, 20262,120.002,120.002,000.002,010.002,010.00-8.84%109,313
Mar 6, 20262,200.002,235.002,085.002,205.002,205.000.92%72,259
Mar 5, 20262,015.002,240.002,015.002,185.002,185.0012.05%164,039
Mar 4, 20262,150.002,150.001,925.001,950.001,950.00-10.96%358,344
Mar 3, 20262,205.002,370.002,180.002,190.002,190.00-4.78%210,056
Feb 27, 20262,415.002,415.002,275.002,300.002,300.00-5.93%208,518
Feb 26, 20262,515.002,640.002,375.002,445.002,445.00-2.59%309,123
Feb 25, 20262,430.002,745.002,325.002,510.002,510.008.19%1,031,861
Feb 24, 20262,190.002,385.002,130.002,320.002,320.006.18%396,190
Feb 23, 20262,150.002,335.002,150.002,185.002,185.001.63%279,032
Feb 20, 20261,995.002,340.001,975.002,150.002,150.007.77%652,655
Feb 19, 20262,135.002,190.001,955.001,995.001,995.00-6.78%874,817
Feb 13, 20262,385.002,395.002,070.002,140.002,140.00-13.36%1,304,603
Feb 12, 20262,755.002,795.002,330.002,470.002,470.00-11.15%637,287
Feb 11, 20262,840.002,840.002,640.002,780.002,780.00-2.28%127,734
Feb 10, 20262,850.002,900.002,790.002,845.002,845.000.18%109,143
Feb 9, 20262,695.002,845.002,695.002,840.002,840.005.58%180,092
Feb 6, 20262,705.002,735.002,560.002,690.002,690.00-0.55%122,424
Feb 5, 20262,805.002,830.002,685.002,705.002,705.00-4.42%164,493
Feb 4, 20262,845.002,870.002,710.002,830.002,830.00-0.53%172,877
Feb 3, 20262,790.002,875.002,725.002,845.002,845.001.61%186,015
Feb 2, 20262,910.003,000.002,795.002,800.002,800.00-5.56%288,679
Jan 30, 20262,765.002,995.002,735.002,965.002,965.007.82%582,289
Jan 29, 20262,715.002,805.002,655.002,750.002,750.002.80%289,505
Jan 28, 20262,725.002,725.002,635.002,675.002,675.000.94%162,922
Jan 27, 20262,640.002,760.002,550.002,650.002,650.000.38%119,714
Jan 26, 20262,550.002,640.002,530.002,640.002,640.003.94%121,975
Jan 23, 20262,620.002,620.002,470.002,540.002,540.00-0.39%191,419
Jan 22, 20262,515.002,590.002,510.002,550.002,550.002.00%147,424
Jan 21, 20262,565.002,575.002,480.002,500.002,500.00-2.53%139,698
Jan 20, 20262,560.002,600.002,500.002,565.002,565.000.20%96,005
Jan 19, 20262,465.002,600.002,465.002,560.002,560.000.59%87,845
Jan 16, 20262,630.002,665.002,535.002,545.002,545.00-3.23%103,272
Jan 15, 20262,675.002,700.002,575.002,630.002,630.00-1.68%87,337
Jan 14, 20262,675.002,705.002,630.002,675.002,675.001.13%70,307
Jan 13, 20262,650.002,695.002,615.002,645.002,645.00-1.12%86,979
Jan 12, 20262,655.002,735.002,625.002,675.002,675.000.94%88,493
Jan 9, 20262,700.002,745.002,645.002,650.002,650.00-1.85%74,618
Jan 8, 20262,790.002,805.002,685.002,700.002,700.00-3.23%105,579
Jan 7, 20262,855.002,875.002,725.002,790.002,790.00-1.24%156,377
Jan 6, 20262,990.002,990.002,700.002,825.002,825.00-0.70%125,433
Jan 5, 20263,075.003,075.002,750.002,845.002,845.000.35%273,872
Jan 2, 20262,600.002,855.002,565.002,835.002,835.009.88%308,817
Dec 30, 20252,495.002,600.002,495.002,580.002,580.003.41%128,985
Dec 29, 20252,455.002,520.002,435.002,495.002,495.001.84%53,848
Dec 26, 20252,455.002,515.002,420.002,450.002,450.00-0.20%110,145
Dec 24, 20252,455.002,490.002,440.002,455.002,455.00-51,601
Dec 23, 20252,545.002,550.002,440.002,455.002,455.00-3.54%96,188
Dec 22, 20252,555.002,600.002,505.002,545.002,545.002.41%67,939
Dec 19, 20252,480.002,520.002,405.002,485.002,485.000.61%65,222
Dec 18, 20252,490.002,500.002,450.002,470.002,470.00-0.80%51,803
Dec 17, 20252,520.002,535.002,470.002,490.002,490.000.20%48,169
Dec 16, 20252,540.002,540.002,475.002,485.002,485.00-2.17%146,397
Dec 15, 20252,580.002,580.002,500.002,540.002,540.00-1.55%104,044
Dec 12, 20252,600.002,600.002,525.002,580.002,580.00-77,298
Dec 11, 20252,545.002,595.002,530.002,580.002,580.001.38%54,586
Dec 10, 20252,580.002,595.002,540.002,545.002,545.00-0.20%37,644
Dec 9, 20252,580.002,600.002,540.002,550.002,550.00-2.11%58,650
Dec 8, 20252,670.002,670.002,595.002,605.002,605.00-0.76%45,627
Dec 5, 20252,620.002,625.002,555.002,625.002,625.000.19%94,455
Dec 4, 20252,670.002,715.002,590.002,620.002,620.00-1.87%78,424
Dec 3, 20252,660.002,695.002,645.002,670.002,670.000.38%41,112
Dec 2, 20252,635.002,690.002,635.002,660.002,660.00-1.12%55,400
Dec 1, 20252,630.002,745.002,630.002,690.002,690.002.67%82,189
Nov 28, 20252,550.002,630.002,535.002,620.002,620.002.75%46,745
Nov 27, 20252,545.002,610.002,530.002,550.002,550.000.79%46,201
Nov 26, 20252,540.002,565.002,505.002,530.002,530.00-36,110