Woojinntec Inc. (KOSDAQ:457550)
South Korea · Delayed Price · Currency is KRW 23,150
-200 (-0.86%)
At close: Sep 19, 2025
Woojinntec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 13, 2025 | 27,250.00 | 27,300.00 | 26,200.00 | 26,600.00 | 26,600.00 | -1.48% | 60,680 |
| Aug 12, 2025 | 27,850.00 | 28,000.00 | 26,400.00 | 27,000.00 | 27,000.00 | -2.35% | 126,974 |
| Aug 11, 2025 | 27,450.00 | 28,000.00 | 27,250.00 | 27,650.00 | 27,650.00 | 0.91% | 173,151 |
| Aug 8, 2025 | 27,450.00 | 27,450.00 | 26,900.00 | 27,400.00 | 27,400.00 | 0.74% | 70,788 |
| Aug 7, 2025 | 27,200.00 | 27,600.00 | 27,000.00 | 27,200.00 | 27,200.00 | -0.91% | 94,322 |
| Aug 6, 2025 | 26,300.00 | 27,850.00 | 26,300.00 | 27,450.00 | 27,450.00 | 5.17% | 311,094 |
| Aug 5, 2025 | 26,050.00 | 26,400.00 | 25,800.00 | 26,100.00 | 26,100.00 | 0.77% | 64,419 |
| Aug 4, 2025 | 25,500.00 | 26,300.00 | 25,450.00 | 25,900.00 | 25,900.00 | - | 46,187 |
| Aug 1, 2025 | 26,600.00 | 26,600.00 | 25,200.00 | 25,900.00 | 25,900.00 | -3.90% | 123,362 |
| Jul 31, 2025 | 27,100.00 | 27,300.00 | 26,400.00 | 26,950.00 | 26,950.00 | 1.13% | 94,794 |
| Jul 30, 2025 | 27,000.00 | 27,150.00 | 26,650.00 | 26,650.00 | 26,650.00 | -2.74% | 75,141 |
| Jul 29, 2025 | 27,000.00 | 27,750.00 | 26,450.00 | 27,400.00 | 27,400.00 | 3.01% | 159,562 |
| Jul 28, 2025 | 26,900.00 | 27,000.00 | 26,300.00 | 26,600.00 | 26,600.00 | -2.21% | 79,960 |
| Jul 25, 2025 | 27,150.00 | 27,300.00 | 26,250.00 | 27,200.00 | 27,200.00 | 3.03% | 129,833 |
| Jul 24, 2025 | 26,700.00 | 27,150.00 | 26,350.00 | 26,400.00 | 26,400.00 | 1.73% | 128,410 |
| Jul 23, 2025 | 26,500.00 | 26,500.00 | 25,350.00 | 25,950.00 | 25,950.00 | -1.14% | 76,315 |
| Jul 22, 2025 | 26,950.00 | 26,950.00 | 26,050.00 | 26,250.00 | 26,250.00 | -3.49% | 101,749 |
| Jul 21, 2025 | 26,500.00 | 27,300.00 | 26,050.00 | 27,200.00 | 27,200.00 | 4.41% | 187,182 |
| Jul 18, 2025 | 26,150.00 | 26,450.00 | 25,500.00 | 26,050.00 | 26,050.00 | -0.19% | 91,390 |
| Jul 17, 2025 | 27,150.00 | 27,150.00 | 26,100.00 | 26,100.00 | 26,100.00 | -2.43% | 100,318 |
| Jul 16, 2025 | 27,400.00 | 27,450.00 | 26,600.00 | 26,750.00 | 26,750.00 | -0.19% | 109,418 |
| Jul 15, 2025 | 26,950.00 | 27,400.00 | 26,500.00 | 26,800.00 | 26,800.00 | 0.94% | 161,366 |
| Jul 14, 2025 | 27,400.00 | 27,700.00 | 26,300.00 | 26,550.00 | 26,550.00 | -3.10% | 150,555 |
| Jul 11, 2025 | 28,350.00 | 28,450.00 | 27,300.00 | 27,400.00 | 27,400.00 | -2.66% | 128,607 |