Winners Co.,Ltd. (KOSDAQ:479960)
South Korea
· Delayed Price · Currency is KRW 11,370
+660 (6.16%)
At close: Dec 5, 2025
Winners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 11,200.00 | 12,310.00 | 10,970.00 | 11,370.00 | 11,370.00 | 6.16% | 184,592 |
| Dec 4, 2025 | 10,710.00 | 10,930.00 | 10,690.00 | 10,710.00 | 10,710.00 | -0.46% | 4,025 |
| Dec 3, 2025 | 10,700.00 | 10,860.00 | 10,610.00 | 10,760.00 | 10,760.00 | 1.41% | 5,636 |
| Dec 2, 2025 | 10,670.00 | 10,750.00 | 10,580.00 | 10,610.00 | 10,610.00 | 0.28% | 4,200 |
| Dec 1, 2025 | 10,480.00 | 10,800.00 | 10,480.00 | 10,580.00 | 10,580.00 | 0.76% | 6,444 |
| Nov 28, 2025 | 10,260.00 | 10,520.00 | 10,260.00 | 10,500.00 | 10,500.00 | 2.34% | 11,088 |
| Nov 27, 2025 | 10,120.00 | 10,290.00 | 10,120.00 | 10,260.00 | 10,260.00 | 1.28% | 5,624 |
| Nov 26, 2025 | 10,100.00 | 10,270.00 | 10,050.00 | 10,130.00 | 10,130.00 | 1.30% | 6,213 |
| Nov 25, 2025 | 10,110.00 | 10,300.00 | 9,940.00 | 10,000.00 | 10,000.00 | -1.48% | 6,538 |
| Nov 24, 2025 | 10,310.00 | 10,330.00 | 10,030.00 | 10,150.00 | 10,150.00 | 0.79% | 6,915 |
| Nov 21, 2025 | 10,250.00 | 10,280.00 | 10,020.00 | 10,070.00 | 10,070.00 | -1.56% | 4,276 |
| Nov 20, 2025 | 10,100.00 | 10,360.00 | 10,100.00 | 10,230.00 | 10,230.00 | 0.89% | 4,218 |
| Nov 19, 2025 | 10,390.00 | 10,480.00 | 10,000.00 | 10,140.00 | 10,140.00 | -0.49% | 7,584 |
| Nov 18, 2025 | 10,500.00 | 10,860.00 | 10,180.00 | 10,190.00 | 10,190.00 | -3.78% | 7,897 |
| Nov 17, 2025 | 10,770.00 | 10,950.00 | 10,550.00 | 10,590.00 | 10,590.00 | -0.94% | 2,601 |
| Nov 14, 2025 | 11,080.00 | 11,210.00 | 10,690.00 | 10,690.00 | 10,690.00 | -4.30% | 5,204 |
| Nov 13, 2025 | 11,040.00 | 11,210.00 | 10,890.00 | 11,170.00 | 11,170.00 | 0.63% | 3,282 |
| Nov 12, 2025 | 11,080.00 | 11,230.00 | 11,010.00 | 11,100.00 | 11,100.00 | 0.18% | 3,204 |
| Nov 11, 2025 | 11,070.00 | 11,320.00 | 11,040.00 | 11,080.00 | 11,080.00 | -0.89% | 6,504 |
| Nov 10, 2025 | 11,100.00 | 11,190.00 | 10,890.00 | 11,180.00 | 11,180.00 | 4.68% | 6,023 |
| Nov 7, 2025 | 10,890.00 | 10,900.00 | 10,620.00 | 10,680.00 | 10,680.00 | -2.02% | 29,767 |
| Nov 6, 2025 | 11,190.00 | 11,190.00 | 10,770.00 | 10,900.00 | 10,900.00 | -0.64% | 4,678 |
| Nov 5, 2025 | 11,470.00 | 11,470.00 | 10,630.00 | 10,970.00 | 10,970.00 | -2.49% | 14,848 |
| Nov 4, 2025 | 11,420.00 | 11,460.00 | 11,210.00 | 11,250.00 | 11,250.00 | -2.26% | 11,155 |
| Nov 3, 2025 | 11,510.00 | 11,830.00 | 11,310.00 | 11,510.00 | 11,510.00 | -0.52% | 17,227 |
| Oct 31, 2025 | 11,580.00 | 11,680.00 | 11,520.00 | 11,570.00 | 11,570.00 | -1.11% | 9,841 |
| Oct 30, 2025 | 12,100.00 | 12,110.00 | 11,630.00 | 11,700.00 | 11,700.00 | -2.66% | 15,571 |
| Oct 29, 2025 | 12,150.00 | 12,300.00 | 11,970.00 | 12,020.00 | 12,020.00 | -1.56% | 10,976 |
| Oct 28, 2025 | 12,110.00 | 12,270.00 | 12,110.00 | 12,210.00 | 12,210.00 | 0.58% | 5,560 |
| Oct 27, 2025 | 12,110.00 | 12,250.00 | 12,110.00 | 12,140.00 | 12,140.00 | -0.49% | 6,131 |
| Oct 24, 2025 | 12,140.00 | 12,340.00 | 12,100.00 | 12,200.00 | 12,200.00 | 0.91% | 5,621 |
| Oct 23, 2025 | 12,110.00 | 12,410.00 | 12,090.00 | 12,090.00 | 12,090.00 | -1.47% | 6,037 |
| Oct 22, 2025 | 12,010.00 | 12,410.00 | 12,010.00 | 12,270.00 | 12,270.00 | -0.16% | 10,050 |
| Oct 21, 2025 | 12,290.00 | 12,420.00 | 12,230.00 | 12,290.00 | 12,290.00 | - | 7,134 |
| Oct 20, 2025 | 12,420.00 | 12,490.00 | 12,280.00 | 12,290.00 | 12,290.00 | -0.73% | 5,030 |
| Oct 17, 2025 | 12,870.00 | 12,870.00 | 12,380.00 | 12,380.00 | 12,380.00 | -1.75% | 10,423 |
| Oct 16, 2025 | 12,300.00 | 12,830.00 | 12,240.00 | 12,600.00 | 12,600.00 | 2.36% | 20,154 |
| Oct 15, 2025 | 12,080.00 | 12,350.00 | 12,030.00 | 12,310.00 | 12,310.00 | 1.99% | 5,735 |
| Oct 14, 2025 | 11,930.00 | 12,140.00 | 11,930.00 | 12,070.00 | 12,070.00 | 0.50% | 6,554 |
| Oct 13, 2025 | 11,600.00 | 12,100.00 | 11,530.00 | 12,010.00 | 12,010.00 | 1.61% | 10,512 |
| Oct 10, 2025 | 12,300.00 | 12,300.00 | 11,500.00 | 11,820.00 | 11,820.00 | -1.66% | 12,238 |
| Oct 2, 2025 | 12,030.00 | 12,400.00 | 11,790.00 | 12,020.00 | 12,020.00 | 0.17% | 5,472 |
| Oct 1, 2025 | 12,170.00 | 12,170.00 | 12,000.00 | 12,000.00 | 12,000.00 | 0.67% | 5,923 |
| Sep 30, 2025 | 12,240.00 | 12,320.00 | 11,920.00 | 11,920.00 | 11,920.00 | -3.25% | 11,037 |
| Sep 29, 2025 | 12,160.00 | 12,420.00 | 12,160.00 | 12,320.00 | 12,320.00 | 0.82% | 5,831 |
| Sep 26, 2025 | 12,800.00 | 12,800.00 | 12,220.00 | 12,220.00 | 12,220.00 | -3.55% | 12,122 |
| Sep 25, 2025 | 12,750.00 | 12,960.00 | 12,630.00 | 12,670.00 | 12,670.00 | -1.32% | 5,930 |
| Sep 24, 2025 | 12,980.00 | 13,020.00 | 12,750.00 | 12,840.00 | 12,840.00 | -1.83% | 9,948 |
| Sep 23, 2025 | 13,020.00 | 13,150.00 | 12,860.00 | 13,080.00 | 13,080.00 | - | 8,116 |
| Sep 22, 2025 | 13,120.00 | 13,190.00 | 13,020.00 | 13,080.00 | 13,080.00 | - | 6,213 |