iWIN PLUS CO.,LTD. (KOSDAQ:123010)
South Korea
· Delayed Price · Currency is KRW 1,107.00
-22.00 (-1.95%)
At close: Dec 5, 2025
iWIN PLUS CO.,LTD. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,155.00 | 1,180.00 | 1,099.00 | 1,107.00 | 1,107.00 | -1.95% | 371,345 |
| Dec 4, 2025 | 1,128.00 | 1,230.00 | 1,100.00 | 1,129.00 | 1,129.00 | 1.99% | 617,298 |
| Dec 3, 2025 | 1,113.00 | 1,149.00 | 1,088.00 | 1,107.00 | 1,107.00 | -0.54% | 254,512 |
| Dec 2, 2025 | 1,150.00 | 1,150.00 | 1,066.00 | 1,113.00 | 1,113.00 | -3.22% | 432,366 |
| Dec 1, 2025 | 1,032.00 | 1,150.00 | 1,032.00 | 1,150.00 | 1,150.00 | 12.20% | 1,402,578 |
| Nov 28, 2025 | 996.00 | 1,036.00 | 991.00 | 1,025.00 | 1,025.00 | 2.91% | 215,959 |
| Nov 27, 2025 | 1,001.00 | 1,008.00 | 990.00 | 996.00 | 996.00 | -0.40% | 116,662 |
| Nov 26, 2025 | 999.00 | 1,005.00 | 970.00 | 1,000.00 | 1,000.00 | 3.84% | 127,332 |
| Nov 25, 2025 | 1,060.00 | 1,060.00 | 960.00 | 963.00 | 963.00 | -3.22% | 332,667 |
| Nov 24, 2025 | 1,008.00 | 1,028.00 | 992.00 | 995.00 | 995.00 | -1.29% | 169,067 |
| Nov 21, 2025 | 1,030.00 | 1,049.00 | 1,001.00 | 1,008.00 | 1,008.00 | -6.23% | 301,599 |
| Nov 20, 2025 | 1,084.00 | 1,109.00 | 1,071.00 | 1,075.00 | 1,075.00 | -0.83% | 111,253 |
| Nov 19, 2025 | 1,070.00 | 1,115.00 | 1,035.00 | 1,084.00 | 1,084.00 | 1.98% | 175,420 |
| Nov 18, 2025 | 1,090.00 | 1,120.00 | 1,063.00 | 1,063.00 | 1,063.00 | -3.36% | 186,416 |
| Nov 17, 2025 | 1,054.00 | 1,135.00 | 1,045.00 | 1,100.00 | 1,100.00 | 6.49% | 483,098 |
| Nov 14, 2025 | 1,055.00 | 1,061.00 | 1,021.00 | 1,033.00 | 1,033.00 | -3.00% | 272,587 |
| Nov 13, 2025 | 1,077.00 | 1,090.00 | 1,040.00 | 1,065.00 | 1,065.00 | -2.29% | 139,453 |
| Nov 12, 2025 | 1,066.00 | 1,095.00 | 1,020.00 | 1,090.00 | 1,090.00 | 2.25% | 143,605 |
| Nov 11, 2025 | 1,067.00 | 1,095.00 | 1,048.00 | 1,066.00 | 1,066.00 | -0.56% | 236,497 |
| Nov 10, 2025 | 1,083.00 | 1,106.00 | 1,053.00 | 1,072.00 | 1,072.00 | -1.02% | 198,209 |
| Nov 7, 2025 | 1,093.00 | 1,124.00 | 1,065.00 | 1,083.00 | 1,083.00 | -3.99% | 325,466 |
| Nov 6, 2025 | 1,156.00 | 1,190.00 | 1,127.00 | 1,128.00 | 1,128.00 | 0.18% | 827,099 |
| Nov 5, 2025 | 1,187.00 | 1,187.00 | 1,095.00 | 1,126.00 | 1,126.00 | -5.14% | 818,850 |
| Nov 4, 2025 | 1,220.00 | 1,222.00 | 1,176.00 | 1,187.00 | 1,187.00 | -3.10% | 582,527 |
| Nov 3, 2025 | 1,213.00 | 1,285.00 | 1,191.00 | 1,225.00 | 1,225.00 | 1.16% | 1,096,059 |
| Oct 31, 2025 | 1,160.00 | 1,216.00 | 1,133.00 | 1,211.00 | 1,211.00 | 5.30% | 756,150 |
| Oct 30, 2025 | 1,250.00 | 1,250.00 | 1,142.00 | 1,150.00 | 1,150.00 | -5.35% | 992,604 |
| Oct 29, 2025 | 1,214.00 | 1,258.00 | 1,200.00 | 1,215.00 | 1,215.00 | 0.33% | 1,065,603 |
| Oct 28, 2025 | 1,247.00 | 1,299.00 | 1,205.00 | 1,211.00 | 1,211.00 | -1.94% | 1,778,111 |
| Oct 27, 2025 | 1,260.00 | 1,283.00 | 1,233.00 | 1,235.00 | 1,235.00 | -1.98% | 921,438 |
| Oct 24, 2025 | 1,341.00 | 1,385.00 | 1,252.00 | 1,260.00 | 1,260.00 | -5.97% | 2,853,889 |
| Oct 23, 2025 | 1,193.00 | 1,423.00 | 1,160.00 | 1,340.00 | 1,340.00 | 9.57% | 12,724,070 |
| Oct 22, 2025 | 1,177.00 | 1,294.00 | 1,150.00 | 1,223.00 | 1,223.00 | 5.25% | 3,088,564 |
| Oct 21, 2025 | 1,180.00 | 1,223.00 | 1,153.00 | 1,162.00 | 1,162.00 | -3.65% | 1,226,692 |
| Oct 20, 2025 | 1,211.00 | 1,213.00 | 1,158.00 | 1,206.00 | 1,206.00 | -1.31% | 1,150,699 |
| Oct 17, 2025 | 1,250.00 | 1,270.00 | 1,194.00 | 1,222.00 | 1,222.00 | -8.26% | 2,823,045 |
| Oct 16, 2025 | 1,368.00 | 1,377.00 | 1,287.00 | 1,332.00 | 1,332.00 | -2.63% | 3,311,740 |
| Oct 15, 2025 | 1,375.00 | 1,482.00 | 1,311.00 | 1,368.00 | 1,368.00 | -2.84% | 12,505,780 |
| Oct 14, 2025 | 1,264.00 | 1,482.00 | 1,220.00 | 1,408.00 | 1,408.00 | 23.51% | 19,934,820 |
| Oct 13, 2025 | 1,145.00 | 1,179.00 | 1,080.00 | 1,140.00 | 1,140.00 | -2.65% | 1,099,885 |
| Oct 10, 2025 | 1,120.00 | 1,290.00 | 1,110.00 | 1,171.00 | 1,171.00 | 9.44% | 5,795,747 |
| Oct 2, 2025 | 1,085.00 | 1,120.00 | 1,070.00 | 1,070.00 | 1,070.00 | -1.20% | 614,592 |
| Oct 1, 2025 | 1,147.00 | 1,147.00 | 1,082.00 | 1,083.00 | 1,083.00 | -6.64% | 922,952 |
| Sep 30, 2025 | 1,051.00 | 1,287.00 | 1,051.00 | 1,160.00 | 1,160.00 | 5.45% | 5,042,918 |
| Sep 29, 2025 | 1,134.00 | 1,177.00 | 1,072.00 | 1,100.00 | 1,100.00 | -3.76% | 1,381,711 |
| Sep 26, 2025 | 1,229.00 | 1,273.00 | 1,125.00 | 1,143.00 | 1,143.00 | -3.71% | 3,741,271 |
| Sep 25, 2025 | 1,230.00 | 1,299.00 | 1,140.00 | 1,187.00 | 1,187.00 | - | 5,014,150 |
| Sep 24, 2025 | 1,156.00 | 1,380.00 | 1,079.00 | 1,187.00 | 1,187.00 | 6.84% | 16,576,700 |
| Sep 23, 2025 | 1,232.00 | 1,235.00 | 1,110.00 | 1,111.00 | 1,111.00 | -7.42% | 3,177,211 |
| Sep 22, 2025 | 1,188.00 | 1,360.00 | 1,175.00 | 1,200.00 | 1,200.00 | 13.21% | 13,433,760 |
| Sep 19, 2025 | 1,088.00 | 1,145.00 | 980.00 | 1,060.00 | 1,060.00 | 3.41% | 15,114,560 |
| Sep 18, 2025 | 804.00 | 1,025.00 | 791.00 | 1,025.00 | 1,025.00 | 29.91% | 8,635,447 |
| Sep 17, 2025 | 791.00 | 802.00 | 780.00 | 789.00 | 789.00 | 1.15% | 62,450 |
| Sep 16, 2025 | 810.00 | 810.00 | 775.00 | 780.00 | 780.00 | -0.13% | 120,543 |
| Sep 15, 2025 | 798.00 | 798.00 | 774.00 | 781.00 | 781.00 | -0.13% | 95,683 |
| Sep 12, 2025 | 782.00 | 805.00 | 774.00 | 782.00 | 782.00 | 0.26% | 73,290 |
| Sep 11, 2025 | 792.00 | 795.00 | 775.00 | 780.00 | 780.00 | -2.01% | 100,117 |
| Sep 10, 2025 | 773.00 | 805.00 | 773.00 | 796.00 | 796.00 | 2.71% | 113,197 |
| Sep 9, 2025 | 778.00 | 778.00 | 770.00 | 775.00 | 775.00 | -0.39% | 24,898 |
| Sep 8, 2025 | 785.00 | 795.00 | 771.00 | 778.00 | 778.00 | -0.89% | 73,758 |
| Sep 5, 2025 | 792.00 | 792.00 | 772.00 | 785.00 | 785.00 | -0.88% | 55,407 |
| Sep 4, 2025 | 796.00 | 804.00 | 780.00 | 792.00 | 792.00 | -1.49% | 66,490 |
| Sep 3, 2025 | 778.00 | 807.00 | 755.00 | 804.00 | 804.00 | 3.34% | 98,310 |
| Sep 2, 2025 | 775.00 | 800.00 | 767.00 | 778.00 | 778.00 | 0.39% | 61,280 |
| Sep 1, 2025 | 795.00 | 805.00 | 754.00 | 775.00 | 775.00 | -2.52% | 147,353 |
| Aug 29, 2025 | 790.00 | 799.00 | 774.00 | 795.00 | 795.00 | 1.27% | 130,960 |
| Aug 28, 2025 | 772.00 | 803.00 | 772.00 | 785.00 | 785.00 | 1.68% | 163,512 |
| Aug 27, 2025 | 801.00 | 801.00 | 770.00 | 772.00 | 772.00 | -3.74% | 109,964 |
| Aug 26, 2025 | 828.00 | 829.00 | 781.00 | 802.00 | 802.00 | -3.14% | 206,487 |
| Aug 25, 2025 | 799.00 | 830.00 | 792.00 | 828.00 | 828.00 | 5.75% | 160,478 |
| Aug 22, 2025 | 769.00 | 795.00 | 769.00 | 783.00 | 783.00 | 1.82% | 115,489 |
| Aug 21, 2025 | 750.00 | 770.00 | 731.00 | 769.00 | 769.00 | 2.53% | 156,831 |
| Aug 20, 2025 | 806.00 | 808.00 | 688.00 | 750.00 | 750.00 | -6.95% | 751,110 |
| Aug 19, 2025 | 899.00 | 916.00 | 780.00 | 806.00 | 806.00 | -10.34% | 804,800 |
| Aug 18, 2025 | 971.00 | 971.00 | 885.00 | 899.00 | 899.00 | -6.94% | 315,255 |
| Aug 14, 2025 | 975.00 | 983.00 | 962.00 | 966.00 | 966.00 | 0.21% | 87,675 |
| Aug 13, 2025 | 958.00 | 984.00 | 958.00 | 964.00 | 964.00 | 0.63% | 68,777 |
| Aug 12, 2025 | 995.00 | 996.00 | 952.00 | 958.00 | 958.00 | -2.24% | 114,944 |
| Aug 11, 2025 | 1,000.00 | 1,000.00 | 940.00 | 980.00 | 980.00 | -0.71% | 82,415 |
| Aug 8, 2025 | 1,015.00 | 1,015.00 | 981.00 | 987.00 | 987.00 | -1.50% | 119,065 |
| Aug 7, 2025 | 997.00 | 1,013.00 | 994.00 | 1,002.00 | 1,002.00 | -0.50% | 89,104 |
| Aug 6, 2025 | 1,020.00 | 1,065.00 | 1,000.00 | 1,007.00 | 1,007.00 | -0.10% | 275,826 |
| Aug 5, 2025 | 1,012.00 | 1,012.00 | 980.00 | 1,008.00 | 1,008.00 | 1.41% | 129,447 |
| Aug 4, 2025 | 971.00 | 1,008.00 | 962.00 | 994.00 | 994.00 | 2.37% | 66,837 |
| Aug 1, 2025 | 1,007.00 | 1,007.00 | 950.00 | 971.00 | 971.00 | -3.77% | 220,594 |
| Jul 31, 2025 | 1,023.00 | 1,023.00 | 998.00 | 1,009.00 | 1,009.00 | 0.40% | 69,459 |
| Jul 30, 2025 | 1,001.00 | 1,025.00 | 1,001.00 | 1,005.00 | 1,005.00 | 0.40% | 78,965 |
| Jul 29, 2025 | 1,010.00 | 1,020.00 | 995.00 | 1,001.00 | 1,001.00 | -0.89% | 123,478 |
| Jul 28, 2025 | 1,033.00 | 1,048.00 | 995.00 | 1,010.00 | 1,010.00 | -2.23% | 165,519 |
| Jul 25, 2025 | 1,023.00 | 1,053.00 | 1,007.00 | 1,033.00 | 1,033.00 | 0.98% | 274,752 |
| Jul 24, 2025 | 978.00 | 1,033.00 | 978.00 | 1,023.00 | 1,023.00 | 4.60% | 200,356 |
| Jul 23, 2025 | 983.00 | 992.00 | 950.00 | 978.00 | 978.00 | -0.51% | 255,011 |
| Jul 22, 2025 | 1,019.00 | 1,027.00 | 980.00 | 983.00 | 983.00 | -3.53% | 243,561 |
| Jul 21, 2025 | 995.00 | 1,025.00 | 976.00 | 1,019.00 | 1,019.00 | 2.41% | 317,403 |
| Jul 18, 2025 | 1,015.00 | 1,033.00 | 992.00 | 995.00 | 995.00 | -1.78% | 282,610 |
| Jul 17, 2025 | 1,063.00 | 1,063.00 | 1,011.00 | 1,013.00 | 1,013.00 | -0.98% | 160,458 |
| Jul 16, 2025 | 1,020.00 | 1,025.00 | 1,006.00 | 1,023.00 | 1,023.00 | 0.29% | 38,701 |
| Jul 15, 2025 | 1,049.00 | 1,049.00 | 1,002.00 | 1,020.00 | 1,020.00 | -1.64% | 233,077 |
| Jul 14, 2025 | 1,047.00 | 1,062.00 | 1,032.00 | 1,037.00 | 1,037.00 | -0.96% | 173,163 |
| Jul 11, 2025 | 1,076.00 | 1,080.00 | 1,047.00 | 1,047.00 | 1,047.00 | -2.70% | 168,060 |