WINPAC Inc. (KOSDAQ:097800)
South Korea
· Delayed Price · Currency is KRW 525.00
+1.00 (0.19%)
At close: Dec 5, 2025
WINPAC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 524.00 | 525.00 | 511.00 | 525.00 | 525.00 | 0.19% | 472,278 |
| Dec 4, 2025 | 534.00 | 543.00 | 518.00 | 524.00 | 524.00 | -1.87% | 392,120 |
| Dec 3, 2025 | 532.00 | 539.00 | 529.00 | 534.00 | 534.00 | 0.38% | 205,545 |
| Dec 2, 2025 | 527.00 | 538.00 | 527.00 | 532.00 | 532.00 | -1.12% | 271,491 |
| Dec 1, 2025 | 526.00 | 549.00 | 526.00 | 538.00 | 538.00 | 2.67% | 403,403 |
| Nov 28, 2025 | 510.00 | 526.00 | 507.00 | 524.00 | 524.00 | 2.75% | 233,726 |
| Nov 27, 2025 | 509.00 | 522.00 | 506.00 | 510.00 | 510.00 | 0.79% | 228,085 |
| Nov 26, 2025 | 508.00 | 513.00 | 501.00 | 506.00 | 506.00 | - | 178,918 |
| Nov 25, 2025 | 506.00 | 521.00 | 499.00 | 506.00 | 506.00 | 1.81% | 605,730 |
| Nov 24, 2025 | 502.00 | 515.00 | 494.00 | 497.00 | 497.00 | -0.80% | 524,135 |
| Nov 21, 2025 | 508.00 | 511.00 | 499.00 | 501.00 | 501.00 | -4.02% | 560,488 |
| Nov 20, 2025 | 520.00 | 536.00 | 514.00 | 522.00 | 522.00 | 2.15% | 338,869 |
| Nov 19, 2025 | 517.00 | 530.00 | 500.00 | 511.00 | 511.00 | -1.16% | 504,976 |
| Nov 18, 2025 | 530.00 | 545.00 | 500.00 | 517.00 | 517.00 | -5.14% | 943,227 |
| Nov 17, 2025 | 550.00 | 555.00 | 535.00 | 545.00 | 545.00 | -0.37% | 401,144 |
| Nov 14, 2025 | 574.00 | 574.00 | 541.00 | 547.00 | 547.00 | -4.70% | 656,608 |
| Nov 13, 2025 | 578.00 | 582.00 | 566.00 | 574.00 | 574.00 | -1.37% | 309,497 |
| Nov 12, 2025 | 580.00 | 590.00 | 561.00 | 582.00 | 582.00 | 0.34% | 487,427 |
| Nov 11, 2025 | 576.00 | 592.00 | 565.00 | 580.00 | 580.00 | 3.57% | 646,113 |
| Nov 10, 2025 | 553.00 | 569.00 | 551.00 | 560.00 | 560.00 | 1.45% | 387,848 |
| Nov 7, 2025 | 569.00 | 570.00 | 541.00 | 552.00 | 552.00 | -3.83% | 497,918 |
| Nov 6, 2025 | 573.00 | 585.00 | 550.00 | 574.00 | 574.00 | 1.59% | 410,261 |
| Nov 5, 2025 | 575.00 | 580.00 | 550.00 | 565.00 | 565.00 | -3.25% | 913,924 |
| Nov 4, 2025 | 575.00 | 605.00 | 575.00 | 584.00 | 584.00 | -1.68% | 878,667 |
| Nov 3, 2025 | 609.00 | 615.00 | 590.00 | 594.00 | 594.00 | -3.73% | 1,256,146 |
| Oct 31, 2025 | 600.00 | 624.00 | 585.00 | 617.00 | 617.00 | 2.83% | 797,599 |
| Oct 30, 2025 | 611.00 | 629.00 | 590.00 | 600.00 | 600.00 | -1.80% | 929,480 |
| Oct 29, 2025 | 627.00 | 630.00 | 604.00 | 611.00 | 611.00 | - | 740,007 |
| Oct 28, 2025 | 630.00 | 630.00 | 609.00 | 611.00 | 611.00 | -3.02% | 881,871 |
| Oct 27, 2025 | 643.00 | 671.00 | 627.00 | 630.00 | 630.00 | -1.72% | 1,233,341 |
| Oct 24, 2025 | 630.00 | 655.00 | 630.00 | 641.00 | 641.00 | 2.72% | 983,645 |
| Oct 23, 2025 | 638.00 | 638.00 | 615.00 | 624.00 | 624.00 | -1.89% | 510,729 |
| Oct 22, 2025 | 633.00 | 637.00 | 613.00 | 636.00 | 636.00 | 0.47% | 777,760 |
| Oct 21, 2025 | 659.00 | 667.00 | 625.00 | 633.00 | 633.00 | -3.95% | 1,531,733 |
| Oct 20, 2025 | 649.00 | 664.00 | 635.00 | 659.00 | 659.00 | 4.11% | 1,210,911 |
| Oct 17, 2025 | 665.00 | 665.00 | 632.00 | 633.00 | 633.00 | -4.81% | 1,471,721 |
| Oct 16, 2025 | 691.00 | 695.00 | 662.00 | 665.00 | 665.00 | -3.34% | 1,650,602 |
| Oct 15, 2025 | 676.00 | 696.00 | 670.00 | 688.00 | 688.00 | 1.78% | 1,173,643 |
| Oct 14, 2025 | 721.00 | 753.00 | 663.00 | 676.00 | 676.00 | -3.70% | 3,347,147 |
| Oct 13, 2025 | 680.00 | 726.00 | 666.00 | 702.00 | 702.00 | 0.43% | 3,208,743 |
| Oct 10, 2025 | 662.00 | 740.00 | 657.00 | 699.00 | 699.00 | 10.25% | 9,254,225 |
| Oct 2, 2025 | 575.00 | 705.00 | 575.00 | 634.00 | 634.00 | 11.82% | 22,441,920 |
| Oct 1, 2025 | 553.00 | 575.00 | 552.00 | 567.00 | 567.00 | 3.85% | 1,021,721 |
| Sep 30, 2025 | 555.00 | 563.00 | 540.00 | 546.00 | 546.00 | -2.15% | 591,047 |
| Sep 29, 2025 | 551.00 | 568.00 | 540.00 | 558.00 | 558.00 | 1.27% | 762,986 |
| Sep 26, 2025 | 565.00 | 574.00 | 544.00 | 551.00 | 551.00 | -2.82% | 1,211,133 |
| Sep 25, 2025 | 593.00 | 593.00 | 562.00 | 567.00 | 567.00 | -4.38% | 1,400,760 |
| Sep 24, 2025 | 605.00 | 619.00 | 575.00 | 593.00 | 593.00 | -2.47% | 1,865,970 |
| Sep 23, 2025 | 631.00 | 635.00 | 590.00 | 608.00 | 608.00 | -2.88% | 2,825,187 |
| Sep 22, 2025 | 549.00 | 666.00 | 549.00 | 626.00 | 626.00 | 14.03% | 15,847,020 |