Woojinntec Inc. (KOSDAQ:457550)
South Korea · Delayed Price · Currency is KRW 24,800
-1,500 (-5.70%)
Last updated: Oct 30, 2025, 2:50 PM KST
Woojinntec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 26,350.00 | 26,400.00 | 24,550.00 | 24,550.00 | 24,550.00 | -6.65% | 371,551 |
| Oct 29, 2025 | 25,900.00 | 26,500.00 | 25,500.00 | 26,300.00 | 26,300.00 | 4.37% | 502,465 |
| Oct 28, 2025 | 26,000.00 | 26,700.00 | 24,900.00 | 25,200.00 | 25,200.00 | -1.95% | 236,409 |
| Oct 27, 2025 | 26,500.00 | 26,550.00 | 25,400.00 | 25,700.00 | 25,700.00 | -0.96% | 290,283 |
| Oct 24, 2025 | 25,000.00 | 26,200.00 | 24,400.00 | 25,950.00 | 25,950.00 | 6.79% | 506,546 |
| Oct 23, 2025 | 24,500.00 | 24,900.00 | 24,050.00 | 24,300.00 | 24,300.00 | -3.19% | 128,733 |
| Oct 22, 2025 | 24,400.00 | 25,550.00 | 23,200.00 | 25,100.00 | 25,100.00 | 2.87% | 199,770 |
| Oct 21, 2025 | 24,050.00 | 25,600.00 | 23,850.00 | 24,400.00 | 24,400.00 | 5.17% | 435,917 |
| Oct 20, 2025 | 23,450.00 | 23,650.00 | 22,700.00 | 23,200.00 | 23,200.00 | -0.85% | 101,304 |
| Oct 17, 2025 | 23,900.00 | 24,200.00 | 23,250.00 | 23,400.00 | 23,400.00 | -3.31% | 133,935 |
| Oct 16, 2025 | 25,200.00 | 25,400.00 | 24,050.00 | 24,200.00 | 24,200.00 | -1.43% | 293,123 |
| Oct 15, 2025 | 23,000.00 | 24,800.00 | 23,000.00 | 24,550.00 | 24,550.00 | 7.21% | 269,710 |
| Oct 14, 2025 | 24,000.00 | 24,675.00 | 22,800.00 | 22,900.00 | 22,900.00 | -4.58% | 144,458 |
| Oct 13, 2025 | 23,300.00 | 24,300.00 | 22,800.00 | 24,000.00 | 24,000.00 | 1.48% | 160,602 |
| Oct 10, 2025 | 22,400.00 | 23,950.00 | 22,400.00 | 23,650.00 | 23,650.00 | 5.58% | 257,998 |
| Oct 2, 2025 | 22,250.00 | 22,500.00 | 21,900.00 | 22,400.00 | 22,400.00 | 0.67% | 84,447 |
| Oct 1, 2025 | 22,100.00 | 22,650.00 | 22,100.00 | 22,250.00 | 22,250.00 | 0.45% | 74,828 |
| Sep 30, 2025 | 22,500.00 | 22,800.00 | 22,100.00 | 22,150.00 | 22,150.00 | -2.85% | 95,144 |
| Sep 29, 2025 | 22,900.00 | 23,000.00 | 22,550.00 | 22,800.00 | 22,800.00 | -0.44% | 62,712 |
| Sep 26, 2025 | 23,950.00 | 23,950.00 | 22,600.00 | 22,900.00 | 22,900.00 | -4.18% | 131,885 |
| Sep 25, 2025 | 24,700.00 | 24,700.00 | 23,800.00 | 23,900.00 | 23,900.00 | -3.04% | 139,805 |
| Sep 24, 2025 | 24,600.00 | 25,350.00 | 24,400.00 | 24,650.00 | 24,650.00 | 0.20% | 307,063 |
| Sep 23, 2025 | 23,650.00 | 25,400.00 | 23,600.00 | 24,600.00 | 24,600.00 | 3.58% | 436,204 |
| Sep 22, 2025 | 23,750.00 | 25,000.00 | 23,650.00 | 23,750.00 | 23,750.00 | 2.59% | 272,705 |
| Sep 19, 2025 | 23,400.00 | 24,100.00 | 22,950.00 | 23,150.00 | 23,150.00 | -0.86% | 99,382 |
| Sep 18, 2025 | 24,050.00 | 24,050.00 | 23,250.00 | 23,350.00 | 23,350.00 | -1.06% | 67,864 |
| Sep 17, 2025 | 23,800.00 | 23,800.00 | 23,100.00 | 23,600.00 | 23,600.00 | -1.67% | 78,184 |
| Sep 16, 2025 | 22,650.00 | 24,000.00 | 22,650.00 | 24,000.00 | 24,000.00 | 6.19% | 234,801 |
| Sep 15, 2025 | 23,250.00 | 23,300.00 | 22,350.00 | 22,600.00 | 22,600.00 | -3.62% | 221,822 |
| Sep 12, 2025 | 23,850.00 | 23,850.00 | 22,850.00 | 23,450.00 | 23,450.00 | -2.90% | 220,529 |
| Sep 11, 2025 | 24,850.00 | 25,100.00 | 24,100.00 | 24,150.00 | 24,150.00 | -2.62% | 116,518 |
| Sep 10, 2025 | 24,550.00 | 24,900.00 | 24,050.00 | 24,800.00 | 24,800.00 | 1.22% | 113,210 |
| Sep 9, 2025 | 24,600.00 | 24,700.00 | 24,050.00 | 24,500.00 | 24,500.00 | - | 70,703 |
| Sep 8, 2025 | 25,050.00 | 25,050.00 | 24,400.00 | 24,500.00 | 24,500.00 | -2.58% | 80,474 |
| Sep 5, 2025 | 25,300.00 | 25,300.00 | 24,600.00 | 25,150.00 | 25,150.00 | - | 66,658 |
| Sep 4, 2025 | 25,000.00 | 25,350.00 | 24,750.00 | 25,150.00 | 25,150.00 | 2.65% | 116,677 |
| Sep 3, 2025 | 24,500.00 | 25,050.00 | 24,300.00 | 24,500.00 | 24,500.00 | 0.62% | 86,618 |
| Sep 2, 2025 | 24,050.00 | 24,450.00 | 23,900.00 | 24,350.00 | 24,350.00 | 1.04% | 56,469 |
| Sep 1, 2025 | 24,250.00 | 24,800.00 | 24,000.00 | 24,100.00 | 24,100.00 | -3.02% | 80,321 |
| Aug 29, 2025 | 25,250.00 | 25,300.00 | 24,600.00 | 24,850.00 | 24,850.00 | -1.19% | 35,522 |
| Aug 28, 2025 | 24,800.00 | 25,350.00 | 24,700.00 | 25,150.00 | 25,150.00 | 0.60% | 40,694 |
| Aug 27, 2025 | 25,350.00 | 25,350.00 | 24,850.00 | 25,000.00 | 25,000.00 | 1.01% | 42,553 |
| Aug 26, 2025 | 24,650.00 | 24,800.00 | 24,300.00 | 24,750.00 | 24,750.00 | -2.94% | 59,409 |
| Aug 25, 2025 | 25,400.00 | 25,700.00 | 24,900.00 | 25,500.00 | 25,500.00 | 1.39% | 99,477 |
| Aug 22, 2025 | 25,450.00 | 25,550.00 | 24,700.00 | 25,150.00 | 25,150.00 | 1.21% | 104,338 |
| Aug 21, 2025 | 23,700.00 | 25,400.00 | 23,300.00 | 24,850.00 | 24,850.00 | 4.63% | 227,883 |
| Aug 20, 2025 | 22,500.00 | 23,950.00 | 22,150.00 | 23,750.00 | 23,750.00 | -3.06% | 206,874 |
| Aug 19, 2025 | 25,600.00 | 25,850.00 | 24,400.00 | 24,500.00 | 24,500.00 | -8.24% | 193,851 |
| Aug 18, 2025 | 26,500.00 | 26,800.00 | 26,350.00 | 26,700.00 | 26,700.00 | -0.19% | 31,652 |
| Aug 14, 2025 | 26,300.00 | 26,850.00 | 26,050.00 | 26,750.00 | 26,750.00 | 0.56% | 55,542 |