Woojinntec Inc. (KOSDAQ:457550)
South Korea · Delayed Price · Currency is KRW 29,100
-900 (-3.00%)
At close: Feb 27, 2026
Woojinntec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 30,750.00 | 31,500.00 | 29,100.00 | 29,100.00 | 29,100.00 | -3.00% | 349,653 |
| Feb 26, 2026 | 31,000.00 | 31,500.00 | 29,900.00 | 30,000.00 | 30,000.00 | -2.91% | 357,897 |
| Feb 25, 2026 | 32,350.00 | 32,900.00 | 30,650.00 | 30,900.00 | 30,900.00 | -4.19% | 532,533 |
| Feb 24, 2026 | 32,500.00 | 34,900.00 | 31,300.00 | 32,250.00 | 32,250.00 | 1.74% | 1,549,979 |
| Feb 23, 2026 | 29,900.00 | 33,400.00 | 28,900.00 | 31,700.00 | 31,700.00 | 8.38% | 3,217,936 |
| Feb 20, 2026 | 28,900.00 | 31,200.00 | 28,350.00 | 29,250.00 | 29,250.00 | 1.21% | 1,400,874 |
| Feb 19, 2026 | 29,500.00 | 29,500.00 | 28,450.00 | 28,900.00 | 28,900.00 | 3.03% | 744,151 |
| Feb 13, 2026 | 27,400.00 | 29,400.00 | 26,450.00 | 28,050.00 | 28,050.00 | 2.37% | 785,248 |
| Feb 12, 2026 | 28,300.00 | 28,300.00 | 27,350.00 | 27,400.00 | 27,400.00 | -3.18% | 253,334 |
| Feb 11, 2026 | 27,500.00 | 29,450.00 | 27,200.00 | 28,300.00 | 28,300.00 | 4.62% | 1,358,016 |
| Feb 10, 2026 | 27,200.00 | 27,500.00 | 26,500.00 | 27,050.00 | 27,050.00 | -0.18% | 141,674 |
| Feb 9, 2026 | 26,800.00 | 27,600.00 | 26,450.00 | 27,100.00 | 27,100.00 | 4.23% | 216,117 |
| Feb 6, 2026 | 26,000.00 | 26,600.00 | 24,550.00 | 26,000.00 | 26,000.00 | -2.07% | 171,635 |
| Feb 5, 2026 | 26,800.00 | 28,150.00 | 26,100.00 | 26,550.00 | 26,550.00 | -1.67% | 477,854 |
| Feb 4, 2026 | 27,600.00 | 27,650.00 | 26,600.00 | 27,000.00 | 27,000.00 | 3.65% | 343,686 |
| Feb 3, 2026 | 25,400.00 | 26,350.00 | 25,200.00 | 26,050.00 | 26,050.00 | 4.83% | 149,343 |
| Feb 2, 2026 | 26,100.00 | 26,850.00 | 24,850.00 | 24,850.00 | 24,850.00 | -6.93% | 323,332 |
| Jan 30, 2026 | 27,800.00 | 27,800.00 | 26,700.00 | 26,700.00 | 26,700.00 | -4.30% | 279,143 |
| Jan 29, 2026 | 27,550.00 | 28,450.00 | 27,100.00 | 27,900.00 | 27,900.00 | 1.82% | 456,830 |
| Jan 28, 2026 | 28,200.00 | 28,450.00 | 27,300.00 | 27,400.00 | 27,400.00 | -2.66% | 396,830 |
| Jan 27, 2026 | 31,500.00 | 31,500.00 | 28,000.00 | 28,150.00 | 28,150.00 | 2.55% | 1,340,474 |
| Jan 26, 2026 | 26,400.00 | 28,100.00 | 26,200.00 | 27,450.00 | 27,450.00 | 5.17% | 668,086 |
| Jan 23, 2026 | 26,550.00 | 28,100.00 | 26,000.00 | 26,100.00 | 26,100.00 | -1.32% | 703,808 |
| Jan 22, 2026 | 29,100.00 | 29,550.00 | 26,200.00 | 26,450.00 | 26,450.00 | -6.04% | 1,181,608 |
| Jan 21, 2026 | 30,400.00 | 31,350.00 | 27,150.00 | 28,150.00 | 28,150.00 | -9.34% | 2,312,816 |
| Jan 20, 2026 | 24,200.00 | 31,400.00 | 23,350.00 | 31,050.00 | 31,050.00 | 28.31% | 5,027,968 |
| Jan 19, 2026 | 24,650.00 | 24,850.00 | 23,600.00 | 24,200.00 | 24,200.00 | 3.42% | 509,709 |
| Jan 16, 2026 | 21,800.00 | 24,500.00 | 21,800.00 | 23,400.00 | 23,400.00 | 6.85% | 839,368 |
| Jan 15, 2026 | 22,100.00 | 22,100.00 | 21,650.00 | 21,900.00 | 21,900.00 | -0.45% | 63,082 |
| Jan 14, 2026 | 22,550.00 | 22,950.00 | 21,700.00 | 22,000.00 | 22,000.00 | -0.90% | 146,820 |
| Jan 13, 2026 | 22,600.00 | 22,650.00 | 21,950.00 | 22,200.00 | 22,200.00 | -2.20% | 104,815 |
| Jan 12, 2026 | 22,400.00 | 23,550.00 | 22,350.00 | 22,700.00 | 22,700.00 | 4.85% | 320,547 |
| Jan 9, 2026 | 21,150.00 | 21,700.00 | 20,700.00 | 21,650.00 | 21,650.00 | 4.59% | 97,055 |
| Jan 8, 2026 | 21,300.00 | 21,300.00 | 20,550.00 | 20,700.00 | 20,700.00 | -2.82% | 64,231 |
| Jan 7, 2026 | 21,600.00 | 21,950.00 | 20,900.00 | 21,300.00 | 21,300.00 | -1.39% | 77,260 |
| Jan 6, 2026 | 21,850.00 | 21,950.00 | 21,050.00 | 21,600.00 | 21,600.00 | 0.93% | 78,134 |
| Jan 5, 2026 | 20,650.00 | 21,600.00 | 20,650.00 | 21,400.00 | 21,400.00 | 3.88% | 125,455 |
| Jan 2, 2026 | 20,300.00 | 20,700.00 | 20,150.00 | 20,600.00 | 20,600.00 | 1.98% | 36,625 |
| Dec 30, 2025 | 20,450.00 | 20,700.00 | 20,150.00 | 20,200.00 | 20,200.00 | -1.94% | 64,101 |
| Dec 29, 2025 | 20,350.00 | 20,850.00 | 20,100.00 | 20,600.00 | 20,600.00 | 0.73% | 56,389 |
| Dec 26, 2025 | 20,650.00 | 20,850.00 | 20,300.00 | 20,450.00 | 20,450.00 | -1.92% | 65,733 |
| Dec 24, 2025 | 21,250.00 | 21,250.00 | 20,700.00 | 20,850.00 | 20,850.00 | -0.95% | 37,433 |
| Dec 23, 2025 | 21,700.00 | 21,750.00 | 21,000.00 | 21,050.00 | 21,050.00 | -3.22% | 50,826 |
| Dec 22, 2025 | 21,700.00 | 22,100.00 | 21,600.00 | 21,750.00 | 21,750.00 | 0.69% | 45,691 |
| Dec 19, 2025 | 20,900.00 | 21,650.00 | 20,800.00 | 21,600.00 | 21,600.00 | 4.85% | 66,994 |
| Dec 18, 2025 | 20,750.00 | 20,900.00 | 20,500.00 | 20,600.00 | 20,600.00 | -2.37% | 46,587 |
| Dec 17, 2025 | 21,300.00 | 21,525.00 | 20,900.00 | 21,100.00 | 21,100.00 | -0.94% | 58,287 |
| Dec 16, 2025 | 22,300.00 | 22,350.00 | 21,100.00 | 21,300.00 | 21,300.00 | -4.48% | 110,884 |
| Dec 15, 2025 | 22,750.00 | 23,075.00 | 22,200.00 | 22,300.00 | 22,300.00 | -1.98% | 184,323 |
| Dec 12, 2025 | 22,000.00 | 22,850.00 | 21,850.00 | 22,750.00 | 22,750.00 | 3.64% | 130,802 |