Winners Co.,Ltd. (KOSDAQ:479960)
South Korea
· Delayed Price · Currency is KRW 8,620.00
-680.00 (-7.31%)
At close: Mar 9, 2026
Winners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9,490.00 | 9,490.00 | 9,100.00 | 9,300.00 | 9,300.00 | -2.00% | 12,317 |
| Mar 5, 2026 | 9,100.00 | 9,490.00 | 8,700.00 | 9,490.00 | 9,490.00 | 12.71% | 15,325 |
| Mar 4, 2026 | 9,510.00 | 9,910.00 | 8,150.00 | 8,420.00 | 8,420.00 | -15.04% | 50,985 |
| Mar 3, 2026 | 10,310.00 | 10,350.00 | 9,900.00 | 9,910.00 | 9,910.00 | -3.88% | 33,516 |
| Feb 27, 2026 | 10,710.00 | 10,730.00 | 10,300.00 | 10,310.00 | 10,310.00 | -3.73% | 21,518 |
| Feb 26, 2026 | 10,890.00 | 10,890.00 | 10,650.00 | 10,710.00 | 10,710.00 | -1.02% | 16,008 |
| Feb 25, 2026 | 11,060.00 | 11,060.00 | 10,800.00 | 10,820.00 | 10,820.00 | -0.09% | 12,778 |
| Feb 24, 2026 | 10,730.00 | 10,990.00 | 10,700.00 | 10,830.00 | 10,830.00 | 0.93% | 14,857 |
| Feb 23, 2026 | 11,000.00 | 11,000.00 | 10,680.00 | 10,730.00 | 10,730.00 | 0.09% | 14,758 |
| Feb 20, 2026 | 10,680.00 | 10,880.00 | 10,450.00 | 10,720.00 | 10,720.00 | 0.37% | 15,973 |
| Feb 19, 2026 | 10,490.00 | 10,730.00 | 10,490.00 | 10,680.00 | 10,680.00 | 1.42% | 21,539 |
| Feb 13, 2026 | 10,730.00 | 10,730.00 | 10,400.00 | 10,530.00 | 10,530.00 | -1.86% | 13,957 |
| Feb 12, 2026 | 10,400.00 | 11,110.00 | 10,400.00 | 10,730.00 | 10,730.00 | 4.38% | 90,880 |
| Feb 11, 2026 | 10,210.00 | 10,310.00 | 10,070.00 | 10,280.00 | 10,280.00 | 0.78% | 6,801 |
| Feb 10, 2026 | 10,010.00 | 10,250.00 | 10,010.00 | 10,200.00 | 10,200.00 | 0.99% | 13,830 |
| Feb 9, 2026 | 10,010.00 | 10,140.00 | 10,000.00 | 10,100.00 | 10,100.00 | 0.90% | 10,691 |
| Feb 6, 2026 | 9,950.00 | 10,170.00 | 9,600.00 | 10,010.00 | 10,010.00 | -0.50% | 16,823 |
| Feb 5, 2026 | 10,060.00 | 10,230.00 | 10,060.00 | 10,060.00 | 10,060.00 | -2.24% | 13,957 |
| Feb 4, 2026 | 9,920.00 | 10,330.00 | 9,920.00 | 10,290.00 | 10,290.00 | 2.18% | 17,448 |
| Feb 3, 2026 | 9,810.00 | 10,070.00 | 9,810.00 | 10,070.00 | 10,070.00 | 2.65% | 9,891 |
| Feb 2, 2026 | 10,100.00 | 10,190.00 | 9,810.00 | 9,810.00 | 9,810.00 | -3.54% | 31,351 |
| Jan 30, 2026 | 10,330.00 | 10,400.00 | 10,140.00 | 10,170.00 | 10,170.00 | -2.12% | 13,400 |
| Jan 29, 2026 | 10,340.00 | 10,440.00 | 10,150.00 | 10,390.00 | 10,390.00 | 0.48% | 18,967 |
| Jan 28, 2026 | 10,200.00 | 10,380.00 | 10,200.00 | 10,340.00 | 10,340.00 | 0.39% | 18,582 |
| Jan 27, 2026 | 10,100.00 | 10,320.00 | 10,100.00 | 10,300.00 | 10,300.00 | -0.19% | 10,815 |
| Jan 26, 2026 | 10,070.00 | 10,340.00 | 10,070.00 | 10,320.00 | 10,320.00 | 2.58% | 19,368 |
| Jan 23, 2026 | 10,120.00 | 10,120.00 | 9,970.00 | 10,060.00 | 10,060.00 | 0.20% | 18,293 |
| Jan 22, 2026 | 10,000.00 | 10,090.00 | 9,960.00 | 10,040.00 | 10,040.00 | - | 28,463 |
| Jan 21, 2026 | 10,290.00 | 10,290.00 | 9,950.00 | 10,040.00 | 10,040.00 | -1.38% | 20,398 |
| Jan 20, 2026 | 10,400.00 | 10,400.00 | 10,000.00 | 10,180.00 | 10,180.00 | 1.80% | 14,058 |
| Jan 19, 2026 | 10,130.00 | 10,130.00 | 10,000.00 | 10,000.00 | 10,000.00 | -1.28% | 15,700 |
| Jan 16, 2026 | 10,100.00 | 10,400.00 | 10,050.00 | 10,130.00 | 10,130.00 | 0.30% | 12,739 |
| Jan 15, 2026 | 10,170.00 | 10,180.00 | 10,050.00 | 10,100.00 | 10,100.00 | -0.69% | 7,127 |
| Jan 14, 2026 | 10,200.00 | 10,280.00 | 10,020.00 | 10,170.00 | 10,170.00 | -0.29% | 6,116 |
| Jan 13, 2026 | 10,390.00 | 10,390.00 | 10,150.00 | 10,200.00 | 10,200.00 | -1.83% | 8,167 |
| Jan 12, 2026 | 10,150.00 | 10,500.00 | 10,020.00 | 10,390.00 | 10,390.00 | 2.36% | 11,663 |
| Jan 9, 2026 | 10,240.00 | 10,240.00 | 10,040.00 | 10,150.00 | 10,150.00 | -1.07% | 8,532 |
| Jan 8, 2026 | 10,200.00 | 10,440.00 | 10,080.00 | 10,260.00 | 10,260.00 | -0.19% | 9,967 |
| Jan 7, 2026 | 10,580.00 | 10,640.00 | 10,140.00 | 10,280.00 | 10,280.00 | -2.93% | 12,291 |
| Jan 6, 2026 | 10,580.00 | 10,640.00 | 10,490.00 | 10,590.00 | 10,590.00 | 0.09% | 8,323 |
| Jan 5, 2026 | 10,500.00 | 10,640.00 | 10,400.00 | 10,580.00 | 10,580.00 | 0.76% | 9,409 |
| Jan 2, 2026 | 10,470.00 | 10,530.00 | 10,300.00 | 10,500.00 | 10,500.00 | 0.48% | 7,257 |
| Dec 30, 2025 | 10,760.00 | 10,760.00 | 10,280.00 | 10,450.00 | 10,450.00 | -2.88% | 9,125 |
| Dec 29, 2025 | 10,890.00 | 10,890.00 | 10,260.00 | 10,760.00 | 10,760.00 | -3.06% | 9,693 |
| Dec 26, 2025 | 11,150.00 | 11,150.00 | 10,910.00 | 11,100.00 | 10,413.73 | 0.91% | 10,423 |
| Dec 24, 2025 | 10,850.00 | 11,090.00 | 10,780.00 | 11,000.00 | 10,319.91 | 1.38% | 9,538 |
| Dec 23, 2025 | 11,130.00 | 11,130.00 | 10,820.00 | 10,850.00 | 10,179.19 | -2.43% | 5,259 |
| Dec 22, 2025 | 11,020.00 | 11,120.00 | 11,000.00 | 11,120.00 | 10,432.49 | 1.09% | 5,704 |
| Dec 19, 2025 | 10,830.00 | 11,120.00 | 10,800.00 | 11,000.00 | 10,319.91 | 0.92% | 7,247 |
| Dec 18, 2025 | 10,970.00 | 11,020.00 | 10,790.00 | 10,900.00 | 10,226.10 | -1.36% | 9,032 |
| Dec 17, 2025 | 10,950.00 | 11,190.00 | 10,890.00 | 11,050.00 | 10,366.82 | 1.56% | 10,552 |
| Dec 16, 2025 | 10,760.00 | 11,440.00 | 10,750.00 | 10,880.00 | 10,207.33 | 0.37% | 9,780 |
| Dec 15, 2025 | 10,860.00 | 10,900.00 | 10,720.00 | 10,840.00 | 10,169.80 | -1.00% | 3,130 |
| Dec 12, 2025 | 10,940.00 | 11,110.00 | 10,810.00 | 10,950.00 | 10,273.00 | 0.83% | 7,598 |
| Dec 11, 2025 | 10,770.00 | 11,200.00 | 10,610.00 | 10,860.00 | 10,188.57 | 0.56% | 8,936 |
| Dec 10, 2025 | 11,010.00 | 11,010.00 | 10,760.00 | 10,800.00 | 10,132.28 | -0.92% | 6,154 |
| Dec 9, 2025 | 11,050.00 | 11,190.00 | 10,850.00 | 10,900.00 | 10,226.10 | -0.55% | 6,684 |
| Dec 8, 2025 | 11,340.00 | 11,340.00 | 10,950.00 | 10,960.00 | 10,282.39 | -3.61% | 20,785 |
| Dec 5, 2025 | 11,200.00 | 12,310.00 | 10,970.00 | 11,370.00 | 10,667.04 | 6.16% | 184,592 |
| Dec 4, 2025 | 10,710.00 | 10,930.00 | 10,690.00 | 10,710.00 | 10,047.84 | -0.46% | 4,025 |
| Dec 3, 2025 | 10,700.00 | 10,860.00 | 10,610.00 | 10,760.00 | 10,094.75 | 1.41% | 5,636 |
| Dec 2, 2025 | 10,670.00 | 10,750.00 | 10,580.00 | 10,610.00 | 9,954.02 | 0.28% | 4,200 |
| Dec 1, 2025 | 10,480.00 | 10,800.00 | 10,480.00 | 10,580.00 | 9,925.88 | 0.76% | 6,444 |
| Nov 28, 2025 | 10,260.00 | 10,520.00 | 10,260.00 | 10,500.00 | 9,850.83 | 2.34% | 11,088 |
| Nov 27, 2025 | 10,120.00 | 10,290.00 | 10,120.00 | 10,260.00 | 9,625.66 | 1.28% | 5,624 |
| Nov 26, 2025 | 10,100.00 | 10,270.00 | 10,050.00 | 10,130.00 | 9,503.70 | 1.30% | 6,213 |
| Nov 25, 2025 | 10,110.00 | 10,300.00 | 9,940.00 | 10,000.00 | 9,381.74 | -1.48% | 6,538 |
| Nov 24, 2025 | 10,310.00 | 10,330.00 | 10,030.00 | 10,150.00 | 9,522.46 | 0.79% | 6,915 |
| Nov 21, 2025 | 10,250.00 | 10,280.00 | 10,020.00 | 10,070.00 | 9,447.41 | -1.56% | 4,276 |
| Nov 20, 2025 | 10,100.00 | 10,360.00 | 10,100.00 | 10,230.00 | 9,597.52 | 0.89% | 4,218 |
| Nov 19, 2025 | 10,390.00 | 10,480.00 | 10,000.00 | 10,140.00 | 9,513.08 | -0.49% | 7,584 |
| Nov 18, 2025 | 10,500.00 | 10,860.00 | 10,180.00 | 10,190.00 | 9,559.99 | -3.78% | 7,897 |
| Nov 17, 2025 | 10,770.00 | 10,950.00 | 10,550.00 | 10,590.00 | 9,935.26 | -0.94% | 2,601 |
| Nov 14, 2025 | 11,080.00 | 11,210.00 | 10,690.00 | 10,690.00 | 10,029.08 | -4.30% | 5,204 |
| Nov 13, 2025 | 11,040.00 | 11,210.00 | 10,890.00 | 11,170.00 | 10,479.40 | 0.63% | 3,282 |
| Nov 12, 2025 | 11,080.00 | 11,230.00 | 11,010.00 | 11,100.00 | 10,413.73 | 0.18% | 3,204 |
| Nov 11, 2025 | 11,070.00 | 11,320.00 | 11,040.00 | 11,080.00 | 10,394.97 | -0.89% | 6,504 |
| Nov 10, 2025 | 11,100.00 | 11,190.00 | 10,890.00 | 11,180.00 | 10,488.78 | 4.68% | 6,023 |
| Nov 7, 2025 | 10,890.00 | 10,900.00 | 10,620.00 | 10,680.00 | 10,019.70 | -2.02% | 29,767 |
| Nov 6, 2025 | 11,190.00 | 11,190.00 | 10,770.00 | 10,900.00 | 10,226.10 | -0.64% | 4,678 |
| Nov 5, 2025 | 11,470.00 | 11,470.00 | 10,630.00 | 10,970.00 | 10,291.77 | -2.49% | 14,848 |
| Nov 4, 2025 | 11,420.00 | 11,460.00 | 11,210.00 | 11,250.00 | 10,554.46 | -2.26% | 11,155 |
| Nov 3, 2025 | 11,510.00 | 11,830.00 | 11,310.00 | 11,510.00 | 10,798.38 | -0.52% | 17,227 |
| Oct 31, 2025 | 11,580.00 | 11,680.00 | 11,520.00 | 11,570.00 | 10,854.67 | -1.11% | 9,841 |
| Oct 30, 2025 | 12,100.00 | 12,110.00 | 11,630.00 | 11,700.00 | 10,976.63 | -2.66% | 15,571 |
| Oct 29, 2025 | 12,150.00 | 12,300.00 | 11,970.00 | 12,020.00 | 11,276.85 | -1.56% | 10,976 |
| Oct 28, 2025 | 12,110.00 | 12,270.00 | 12,110.00 | 12,210.00 | 11,455.10 | 0.58% | 5,560 |
| Oct 27, 2025 | 12,110.00 | 12,250.00 | 12,110.00 | 12,140.00 | 11,389.43 | -0.49% | 6,131 |
| Oct 24, 2025 | 12,140.00 | 12,340.00 | 12,100.00 | 12,200.00 | 11,445.72 | 0.91% | 5,621 |
| Oct 23, 2025 | 12,110.00 | 12,410.00 | 12,090.00 | 12,090.00 | 11,342.52 | -1.47% | 6,037 |
| Oct 22, 2025 | 12,010.00 | 12,410.00 | 12,010.00 | 12,270.00 | 11,511.39 | -0.16% | 10,050 |
| Oct 21, 2025 | 12,290.00 | 12,420.00 | 12,230.00 | 12,290.00 | 11,530.16 | - | 7,134 |
| Oct 20, 2025 | 12,420.00 | 12,490.00 | 12,280.00 | 12,290.00 | 11,530.16 | -0.73% | 5,030 |
| Oct 17, 2025 | 12,870.00 | 12,870.00 | 12,380.00 | 12,380.00 | 11,614.59 | -1.75% | 10,423 |
| Oct 16, 2025 | 12,300.00 | 12,830.00 | 12,240.00 | 12,600.00 | 11,820.99 | 2.36% | 20,154 |
| Oct 15, 2025 | 12,080.00 | 12,350.00 | 12,030.00 | 12,310.00 | 11,548.92 | 1.99% | 5,735 |
| Oct 14, 2025 | 11,930.00 | 12,140.00 | 11,930.00 | 12,070.00 | 11,323.76 | 0.50% | 6,554 |
| Oct 13, 2025 | 11,600.00 | 12,100.00 | 11,530.00 | 12,010.00 | 11,267.47 | 1.61% | 10,512 |
| Oct 10, 2025 | 12,300.00 | 12,300.00 | 11,500.00 | 11,820.00 | 11,089.22 | -1.66% | 12,238 |
| Oct 2, 2025 | 12,030.00 | 12,400.00 | 11,790.00 | 12,020.00 | 11,276.85 | 0.17% | 5,472 |