Woojinntec Inc. (KOSDAQ:457550)
South Korea flag 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

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 202526,350.0026,400.0024,550.0024,550.0024,550.00-6.65%371,551
Oct 29, 202525,900.0026,500.0025,500.0026,300.0026,300.004.37%502,465
Oct 28, 202526,000.0026,700.0024,900.0025,200.0025,200.00-1.95%236,409
Oct 27, 202526,500.0026,550.0025,400.0025,700.0025,700.00-0.96%290,283
Oct 24, 202525,000.0026,200.0024,400.0025,950.0025,950.006.79%506,546
Oct 23, 202524,500.0024,900.0024,050.0024,300.0024,300.00-3.19%128,733
Oct 22, 202524,400.0025,550.0023,200.0025,100.0025,100.002.87%199,770
Oct 21, 202524,050.0025,600.0023,850.0024,400.0024,400.005.17%435,917
Oct 20, 202523,450.0023,650.0022,700.0023,200.0023,200.00-0.85%101,304
Oct 17, 202523,900.0024,200.0023,250.0023,400.0023,400.00-3.31%133,935
Oct 16, 202525,200.0025,400.0024,050.0024,200.0024,200.00-1.43%293,123
Oct 15, 202523,000.0024,800.0023,000.0024,550.0024,550.007.21%269,710
Oct 14, 202524,000.0024,675.0022,800.0022,900.0022,900.00-4.58%144,458
Oct 13, 202523,300.0024,300.0022,800.0024,000.0024,000.001.48%160,602
Oct 10, 202522,400.0023,950.0022,400.0023,650.0023,650.005.58%257,998
Oct 2, 202522,250.0022,500.0021,900.0022,400.0022,400.000.67%84,447
Oct 1, 202522,100.0022,650.0022,100.0022,250.0022,250.000.45%74,828
Sep 30, 202522,500.0022,800.0022,100.0022,150.0022,150.00-2.85%95,144
Sep 29, 202522,900.0023,000.0022,550.0022,800.0022,800.00-0.44%62,712
Sep 26, 202523,950.0023,950.0022,600.0022,900.0022,900.00-4.18%131,885
Sep 25, 202524,700.0024,700.0023,800.0023,900.0023,900.00-3.04%139,805
Sep 24, 202524,600.0025,350.0024,400.0024,650.0024,650.000.20%307,063
Sep 23, 202523,650.0025,400.0023,600.0024,600.0024,600.003.58%436,204
Sep 22, 202523,750.0025,000.0023,650.0023,750.0023,750.002.59%272,705
Sep 19, 202523,400.0024,100.0022,950.0023,150.0023,150.00-0.86%99,382
Sep 18, 202524,050.0024,050.0023,250.0023,350.0023,350.00-1.06%67,864
Sep 17, 202523,800.0023,800.0023,100.0023,600.0023,600.00-1.67%78,184
Sep 16, 202522,650.0024,000.0022,650.0024,000.0024,000.006.19%234,801
Sep 15, 202523,250.0023,300.0022,350.0022,600.0022,600.00-3.62%221,822
Sep 12, 202523,850.0023,850.0022,850.0023,450.0023,450.00-2.90%220,529
Sep 11, 202524,850.0025,100.0024,100.0024,150.0024,150.00-2.62%116,518
Sep 10, 202524,550.0024,900.0024,050.0024,800.0024,800.001.22%113,210
Sep 9, 202524,600.0024,700.0024,050.0024,500.0024,500.00-70,703
Sep 8, 202525,050.0025,050.0024,400.0024,500.0024,500.00-2.58%80,474
Sep 5, 202525,300.0025,300.0024,600.0025,150.0025,150.00-66,658
Sep 4, 202525,000.0025,350.0024,750.0025,150.0025,150.002.65%116,677
Sep 3, 202524,500.0025,050.0024,300.0024,500.0024,500.000.62%86,618
Sep 2, 202524,050.0024,450.0023,900.0024,350.0024,350.001.04%56,469
Sep 1, 202524,250.0024,800.0024,000.0024,100.0024,100.00-3.02%80,321
Aug 29, 202525,250.0025,300.0024,600.0024,850.0024,850.00-1.19%35,522
Aug 28, 202524,800.0025,350.0024,700.0025,150.0025,150.000.60%40,694
Aug 27, 202525,350.0025,350.0024,850.0025,000.0025,000.001.01%42,553
Aug 26, 202524,650.0024,800.0024,300.0024,750.0024,750.00-2.94%59,409
Aug 25, 202525,400.0025,700.0024,900.0025,500.0025,500.001.39%99,477
Aug 22, 202525,450.0025,550.0024,700.0025,150.0025,150.001.21%104,338
Aug 21, 202523,700.0025,400.0023,300.0024,850.0024,850.004.63%227,883
Aug 20, 202522,500.0023,950.0022,150.0023,750.0023,750.00-3.06%206,874
Aug 19, 202525,600.0025,850.0024,400.0024,500.0024,500.00-8.24%193,851
Aug 18, 202526,500.0026,800.0026,350.0026,700.0026,700.00-0.19%31,652
Aug 14, 202526,300.0026,850.0026,050.0026,750.0026,750.000.56%55,542