Woojinntec Inc. (KOSDAQ:457550)
South Korea · Delayed Price · Currency is KRW 21,000
+50 (0.24%)
At close: Jun 11, 2026
Woojinntec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 21,600.00 | 22,500.00 | 21,150.00 | 21,750.00 | 21,750.00 | 3.57% | 78,969 |
| Jun 11, 2026 | 20,600.00 | 21,500.00 | 20,100.00 | 21,000.00 | 21,000.00 | 0.24% | 51,649 |
| Jun 10, 2026 | 20,650.00 | 21,600.00 | 20,400.00 | 20,950.00 | 20,950.00 | -1.18% | 35,367 |
| Jun 9, 2026 | 19,300.00 | 21,700.00 | 19,300.00 | 21,200.00 | 21,200.00 | 8.66% | 85,915 |
| Jun 8, 2026 | 20,300.00 | 21,050.00 | 19,500.00 | 19,510.00 | 19,510.00 | -9.88% | 88,511 |
| Jun 5, 2026 | 21,550.00 | 21,900.00 | 20,850.00 | 21,650.00 | 21,650.00 | -2.91% | 51,237 |
| Jun 4, 2026 | 21,000.00 | 23,000.00 | 20,900.00 | 22,300.00 | 22,300.00 | 6.19% | 76,539 |
| Jun 2, 2026 | 22,000.00 | 22,350.00 | 20,400.00 | 21,000.00 | 21,000.00 | -4.55% | 87,337 |
| Jun 1, 2026 | 22,000.00 | 22,700.00 | 21,000.00 | 22,000.00 | 22,000.00 | -0.23% | 146,945 |
| May 29, 2026 | 22,950.00 | 23,200.00 | 21,500.00 | 22,050.00 | 22,050.00 | -3.92% | 73,744 |
| May 28, 2026 | 23,300.00 | 23,600.00 | 22,100.00 | 22,950.00 | 22,950.00 | -1.50% | 80,535 |
| May 27, 2026 | 24,600.00 | 24,700.00 | 23,050.00 | 23,300.00 | 23,300.00 | -5.28% | 87,686 |
| May 26, 2026 | 24,750.00 | 25,200.00 | 24,500.00 | 24,600.00 | 24,600.00 | 0.61% | 71,210 |
| May 22, 2026 | 24,300.00 | 25,200.00 | 24,000.00 | 24,450.00 | 24,450.00 | 2.73% | 82,504 |
| May 21, 2026 | 23,150.00 | 24,650.00 | 23,150.00 | 23,800.00 | 23,800.00 | 3.70% | 73,814 |
| May 20, 2026 | 22,150.00 | 23,250.00 | 21,100.00 | 22,950.00 | 22,950.00 | 3.61% | 144,019 |
| May 19, 2026 | 22,500.00 | 23,250.00 | 21,800.00 | 22,150.00 | 22,150.00 | -4.11% | 105,595 |
| May 18, 2026 | 23,850.00 | 23,850.00 | 22,000.00 | 23,100.00 | 23,100.00 | -3.95% | 104,674 |
| May 15, 2026 | 25,400.00 | 25,400.00 | 23,350.00 | 24,050.00 | 24,050.00 | -4.37% | 161,131 |
| May 14, 2026 | 26,050.00 | 26,400.00 | 24,900.00 | 25,150.00 | 25,150.00 | -3.08% | 90,586 |
| May 13, 2026 | 25,850.00 | 26,650.00 | 24,900.00 | 25,950.00 | 25,950.00 | 0.39% | 97,149 |
| May 12, 2026 | 27,700.00 | 28,350.00 | 25,000.00 | 25,850.00 | 25,850.00 | -6.00% | 242,646 |
| May 11, 2026 | 28,850.00 | 28,850.00 | 27,350.00 | 27,500.00 | 27,500.00 | -5.01% | 141,232 |
| May 8, 2026 | 29,000.00 | 29,250.00 | 27,500.00 | 28,950.00 | 28,950.00 | -1.53% | 273,142 |
| May 7, 2026 | 29,000.00 | 30,050.00 | 28,300.00 | 29,400.00 | 29,400.00 | 3.34% | 432,443 |
| May 6, 2026 | 28,300.00 | 29,500.00 | 27,650.00 | 28,450.00 | 28,450.00 | 0.89% | 432,431 |
| May 4, 2026 | 27,550.00 | 28,300.00 | 27,450.00 | 28,200.00 | 28,200.00 | 3.49% | 187,854 |
| Apr 30, 2026 | 28,200.00 | 28,200.00 | 27,050.00 | 27,250.00 | 27,250.00 | -2.50% | 125,453 |
| Apr 29, 2026 | 27,550.00 | 28,250.00 | 27,300.00 | 27,950.00 | 27,950.00 | 1.45% | 143,578 |
| Apr 28, 2026 | 28,350.00 | 28,450.00 | 27,550.00 | 27,550.00 | 27,550.00 | -2.13% | 127,703 |
| Apr 27, 2026 | 28,100.00 | 28,700.00 | 27,750.00 | 28,150.00 | 28,150.00 | 0.36% | 190,937 |
| Apr 24, 2026 | 28,250.00 | 28,300.00 | 27,600.00 | 28,050.00 | 28,050.00 | -0.36% | 219,495 |
| Apr 23, 2026 | 26,950.00 | 28,850.00 | 26,650.00 | 28,150.00 | 28,150.00 | 6.43% | 698,407 |
| Apr 22, 2026 | 26,400.00 | 26,450.00 | 25,650.00 | 26,450.00 | 26,450.00 | 0.19% | 114,719 |
| Apr 21, 2026 | 26,600.00 | 26,950.00 | 26,200.00 | 26,400.00 | 26,400.00 | -0.75% | 112,845 |
| Apr 20, 2026 | 26,700.00 | 27,200.00 | 26,150.00 | 26,600.00 | 26,600.00 | -0.75% | 113,269 |
| Apr 17, 2026 | 27,100.00 | 27,100.00 | 26,200.00 | 26,800.00 | 26,800.00 | -0.19% | 98,189 |
| Apr 16, 2026 | 26,700.00 | 27,500.00 | 26,600.00 | 26,850.00 | 26,850.00 | 2.48% | 190,163 |
| Apr 15, 2026 | 26,650.00 | 26,700.00 | 26,050.00 | 26,200.00 | 26,200.00 | 1.16% | 136,995 |
| Apr 14, 2026 | 25,850.00 | 26,150.00 | 25,650.00 | 25,900.00 | 25,900.00 | 1.37% | 109,065 |
| Apr 13, 2026 | 24,900.00 | 25,800.00 | 24,000.00 | 25,550.00 | 25,550.00 | 2.61% | 97,671 |
| Apr 10, 2026 | 25,900.00 | 25,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | -0.99% | 117,904 |
| Apr 9, 2026 | 25,750.00 | 26,050.00 | 25,000.00 | 25,150.00 | 25,150.00 | -2.33% | 111,165 |
| Apr 8, 2026 | 25,000.00 | 25,800.00 | 24,650.00 | 25,750.00 | 25,750.00 | 7.52% | 145,565 |
| Apr 7, 2026 | 24,650.00 | 24,750.00 | 23,550.00 | 23,950.00 | 23,950.00 | -1.84% | 80,081 |
| Apr 6, 2026 | 25,300.00 | 25,650.00 | 24,050.00 | 24,400.00 | 24,400.00 | -2.98% | 95,211 |
| Apr 3, 2026 | 24,500.00 | 25,300.00 | 24,200.00 | 25,150.00 | 25,150.00 | 5.23% | 83,455 |
| Apr 2, 2026 | 26,200.00 | 26,250.00 | 23,300.00 | 23,900.00 | 23,900.00 | -7.18% | 138,720 |
| Apr 1, 2026 | 25,250.00 | 25,950.00 | 25,250.00 | 25,750.00 | 25,750.00 | 6.19% | 69,320 |
| Mar 31, 2026 | 24,750.00 | 25,450.00 | 24,050.00 | 24,250.00 | 24,250.00 | -1.62% | 128,504 |