Woojinntec Inc. (KOSDAQ:457550)
South Korea · Delayed Price · Currency is KRW 15,210
-480 (-3.06%)
At close: Aug 14, 2026
Woojinntec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 15,920.00 | 16,150.00 | 15,030.00 | 15,210.00 | 15,210.00 | -3.06% | 64,752 |
| Aug 13, 2026 | 15,700.00 | 16,280.00 | 15,470.00 | 15,690.00 | 15,690.00 | 0.71% | 65,002 |
| Aug 12, 2026 | 15,390.00 | 15,640.00 | 15,200.00 | 15,580.00 | 15,580.00 | 1.23% | 39,162 |
| Aug 11, 2026 | 15,160.00 | 15,460.00 | 14,940.00 | 15,390.00 | 15,390.00 | 0.59% | 42,377 |
| Aug 10, 2026 | 14,540.00 | 15,300.00 | 14,540.00 | 15,300.00 | 15,300.00 | 6.99% | 50,237 |
| Aug 7, 2026 | 14,520.00 | 15,000.00 | 13,950.00 | 14,300.00 | 14,300.00 | -1.72% | 44,135 |
| Aug 6, 2026 | 14,700.00 | 15,180.00 | 14,250.00 | 14,550.00 | 14,550.00 | -2.22% | 42,027 |
| Aug 5, 2026 | 14,500.00 | 15,180.00 | 14,430.00 | 14,880.00 | 14,880.00 | 3.62% | 79,080 |
| Aug 4, 2026 | 13,900.00 | 14,900.00 | 13,900.00 | 14,360.00 | 14,360.00 | 3.31% | 167,063 |
| Aug 3, 2026 | 13,400.00 | 14,280.00 | 13,160.00 | 13,900.00 | 13,900.00 | 2.58% | 25,400 |
| Jul 31, 2026 | 12,220.00 | 13,600.00 | 12,220.00 | 13,550.00 | 13,550.00 | 12.08% | 43,489 |
| Jul 30, 2026 | 10,750.00 | 12,480.00 | 10,750.00 | 12,090.00 | 12,090.00 | 1.60% | 69,619 |
| Jul 29, 2026 | 13,760.00 | 14,190.00 | 11,850.00 | 11,900.00 | 11,900.00 | -13.52% | 91,701 |
| Jul 28, 2026 | 14,430.00 | 14,430.00 | 13,430.00 | 13,760.00 | 13,760.00 | -6.59% | 26,373 |
| Jul 27, 2026 | 15,020.00 | 15,200.00 | 14,630.00 | 14,730.00 | 14,730.00 | -0.67% | 14,631 |
| Jul 24, 2026 | 15,380.00 | 15,490.00 | 14,680.00 | 14,830.00 | 14,830.00 | -3.64% | 25,974 |
| Jul 23, 2026 | 14,320.00 | 15,390.00 | 14,260.00 | 15,390.00 | 15,390.00 | 8.61% | 31,648 |
| Jul 22, 2026 | 14,110.00 | 14,710.00 | 14,060.00 | 14,170.00 | 14,170.00 | 1.94% | 24,448 |
| Jul 21, 2026 | 13,490.00 | 14,200.00 | 13,350.00 | 13,900.00 | 13,900.00 | 1.53% | 32,596 |
| Jul 20, 2026 | 14,500.00 | 14,500.00 | 13,610.00 | 13,690.00 | 13,690.00 | -5.65% | 27,999 |
| Jul 16, 2026 | 15,200.00 | 15,270.00 | 14,300.00 | 14,510.00 | 14,510.00 | -5.04% | 38,399 |
| Jul 15, 2026 | 14,620.00 | 15,500.00 | 14,620.00 | 15,280.00 | 15,280.00 | 5.52% | 28,890 |
| Jul 14, 2026 | 14,540.00 | 14,900.00 | 14,000.00 | 14,480.00 | 14,480.00 | -1.50% | 56,644 |
| Jul 13, 2026 | 15,690.00 | 16,320.00 | 14,550.00 | 14,700.00 | 14,700.00 | -6.31% | 44,678 |
| Jul 10, 2026 | 15,210.00 | 16,170.00 | 15,210.00 | 15,690.00 | 15,690.00 | 3.22% | 35,674 |
| Jul 9, 2026 | 14,800.00 | 16,100.00 | 14,800.00 | 15,200.00 | 15,200.00 | 2.63% | 41,937 |
| Jul 8, 2026 | 15,510.00 | 16,190.00 | 14,720.00 | 14,810.00 | 14,810.00 | -6.21% | 57,993 |
| Jul 7, 2026 | 16,810.00 | 16,830.00 | 15,500.00 | 15,790.00 | 15,790.00 | -6.01% | 31,162 |
| Jul 6, 2026 | 16,690.00 | 17,400.00 | 16,310.00 | 16,800.00 | 16,800.00 | 0.78% | 41,517 |
| Jul 3, 2026 | 16,800.00 | 16,810.00 | 15,500.00 | 16,670.00 | 16,670.00 | 1.15% | 32,639 |
| Jul 2, 2026 | 17,000.00 | 17,440.00 | 16,410.00 | 16,480.00 | 16,480.00 | -5.56% | 30,239 |
| Jul 1, 2026 | 16,650.00 | 17,650.00 | 16,310.00 | 17,450.00 | 17,450.00 | 5.37% | 33,856 |
| Jun 30, 2026 | 17,320.00 | 17,390.00 | 16,440.00 | 16,560.00 | 16,560.00 | -4.39% | 23,935 |
| Jun 29, 2026 | 15,040.00 | 17,400.00 | 15,040.00 | 17,320.00 | 17,320.00 | 13.95% | 88,408 |
| Jun 26, 2026 | 17,280.00 | 17,280.00 | 15,100.00 | 15,200.00 | 15,200.00 | -12.24% | 123,034 |
| Jun 25, 2026 | 17,360.00 | 18,000.00 | 16,850.00 | 17,320.00 | 17,320.00 | -0.17% | 82,937 |
| Jun 24, 2026 | 17,530.00 | 18,190.00 | 17,090.00 | 17,350.00 | 17,350.00 | -1.03% | 93,456 |
| Jun 23, 2026 | 19,100.00 | 19,780.00 | 17,500.00 | 17,530.00 | 17,530.00 | -9.31% | 88,052 |
| Jun 22, 2026 | 19,750.00 | 20,300.00 | 19,300.00 | 19,330.00 | 19,330.00 | -4.07% | 38,910 |
| Jun 19, 2026 | 21,500.00 | 21,850.00 | 19,960.00 | 20,150.00 | 20,150.00 | -6.28% | 58,310 |
| Jun 18, 2026 | 23,100.00 | 23,700.00 | 21,400.00 | 21,500.00 | 21,500.00 | -3.80% | 90,901 |
| Jun 17, 2026 | 22,750.00 | 23,000.00 | 22,000.00 | 22,350.00 | 22,350.00 | -1.32% | 47,492 |
| Jun 16, 2026 | 22,400.00 | 23,050.00 | 21,650.00 | 22,650.00 | 22,650.00 | 1.34% | 108,471 |
| Jun 15, 2026 | 23,000.00 | 23,050.00 | 21,850.00 | 22,350.00 | 22,350.00 | 2.76% | 75,496 |
| 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 |