Winix Inc. - 044340.KQ - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 22, 2025	6,180	6,120	6,120	6,250	6,050	53,181
August 21, 2025	6,340	6,260	6,260	6,360	6,260	18,811
August 20, 2025	6,430	6,340	6,340	6,430	6,220	37,729
August 19, 2025	6,390	6,360	6,360	6,450	6,280	26,106
August 18, 2025	6,720	6,460	6,460	6,720	6,460	17,658
August 14, 2025	6,530	6,600	6,600	6,720	6,450	9,097
August 13, 2025	6,550	6,560	6,560	6,650	6,550	31,584
August 12, 2025	6,510	6,550	6,550	6,670	6,500	37,230
August 11, 2025	6,530	6,560	6,560	6,580	6,440	25,618
August 08, 2025	6,430	6,590	6,590	6,650	6,420	32,637
August 07, 2025	6,490	6,540	6,540	6,620	6,450	19,600
August 06, 2025	6,410	6,540	6,540	6,580	6,390	35,171
August 05, 2025	6,340	6,410	6,410	6,480	6,340	17,172
August 04, 2025	6,210	6,340	6,340	6,400	6,130	26,016
August 01, 2025	6,440	6,210	6,210	6,440	6,150	45,200
July 31, 2025	6,380	6,430	6,430	6,480	6,300	39,833
July 30, 2025	6,430	6,380	6,380	6,560	6,370	59,261
July 29, 2025	6,700	6,500	6,500	6,720	6,420	74,496
July 28, 2025	6,690	6,700	6,700	6,840	6,690	39,012
July 25, 2025	6,790	6,680	6,680	7,000	6,650	172,764
July 24, 2025	6,880	6,720	6,720	6,960	6,700	90,221
July 23, 2025	6,880	6,880	6,880	6,960	6,830	50,588
July 22, 2025	7,140	6,880	6,880	7,140	6,840	69,895
July 21, 2025	7,140	7,110	7,110	7,150	7,050	38,378
July 18, 2025	7,000	7,080	7,080	7,120	6,990	52,724
July 17, 2025	7,140	6,980	6,980	7,140	6,960	42,787
July 16, 2025	7,190	7,030	7,030	7,190	6,970	75,196
July 15, 2025	7,110	7,120	7,120	7,170	7,010	77,536
July 14, 2025	7,150	7,120	7,120	7,290	7,020	84,884
July 11, 2025	7,270	7,200	7,200	7,440	7,200	144,062
July 10, 2025	7,300	7,310	7,310	7,350	7,150	169,502
July 09, 2025	7,710	7,300	7,300	7,710	7,290	382,866
July 08, 2025	7,650	7,710	7,710	7,870	7,580	473,140
July 07, 2025	8,020	7,860	7,860	8,190	7,620	1.01M
July 04, 2025	7,790	7,730	7,730	8,130	7,610	865,339
July 03, 2025	7,700	7,870	7,870	8,660	7,660	4.03M
July 02, 2025	7,180	7,750	7,750	8,830	6,810	5.23M
July 01, 2025	6,800	7,030	7,030	7,110	6,770	125,335
June 30, 2025	6,610	6,800	6,800	7,000	6,610	161,163
June 27, 2025	6,630	6,600	6,600	6,720	6,600	23,513
June 26, 2025	6,770	6,600	6,600	6,780	6,500	39,339
June 25, 2025	6,910	6,770	6,770	6,910	6,440	52,327
June 24, 2025	6,800	6,850	6,850	6,910	6,220	87,380
June 23, 2025	7,100	6,760	6,760	7,100	6,730	76,790
June 20, 2025	7,180	7,100	7,100	7,240	6,960	93,093
June 19, 2025	6,890	7,180	7,180	7,180	6,720	150,481
June 18, 2025	6,530	6,790	6,790	6,880	6,530	69,823
June 17, 2025	6,660	6,580	6,580	6,670	6,530	29,838
June 16, 2025	6,750	6,640	6,640	6,790	6,540	69,539
June 13, 2025	6,880	6,750	6,750	6,880	6,620	52,531
June 12, 2025	6,820	6,820	6,820	6,890	6,770	42,517
June 11, 2025	6,650	6,810	6,810	6,810	6,650	52,090
June 10, 2025	6,810	6,680	6,680	6,810	6,630	38,576
June 09, 2025	6,660	6,760	6,760	6,810	6,570	74,226
June 05, 2025	6,520	6,660	6,660	6,680	6,510	47,474
June 04, 2025	6,390	6,510	6,510	6,570	6,390	45,422
June 02, 2025	6,440	6,370	6,370	6,440	6,370	21,426
May 30, 2025	6,320	6,430	6,430	6,650	6,270	60,152
May 29, 2025	6,280	6,290	6,290	6,320	6,180	29,732
May 28, 2025	6,240	6,180	6,180	6,240	6,110	25,189

Winix Inc. (044340.KQ) KOE