Woojinntec Inc. (KOSDAQ:457550)
South Korea · Delayed Price · Currency is KRW 22,150
-950 (-4.11%)
At close: May 19, 2026
Woojinntec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 24,350.00 | 25,125.00 | 23,550.00 | 24,650.00 | 24,650.00 | -3.71% | 82,950 |
| Mar 27, 2026 | 25,400.00 | 26,000.00 | 24,900.00 | 25,600.00 | 25,600.00 | -2.66% | 121,330 |
| Mar 26, 2026 | 27,750.00 | 27,750.00 | 26,200.00 | 26,300.00 | 26,150.00 | -5.05% | 151,219 |
| Mar 25, 2026 | 27,800.00 | 28,500.00 | 26,750.00 | 27,700.00 | 27,542.02 | 0.36% | 200,175 |
| Mar 24, 2026 | 29,800.00 | 29,800.00 | 26,500.00 | 27,600.00 | 27,442.59 | -4.33% | 297,245 |
| Mar 23, 2026 | 29,700.00 | 30,800.00 | 28,300.00 | 28,850.00 | 28,685.46 | -5.25% | 552,119 |
| Mar 20, 2026 | 29,100.00 | 31,475.00 | 28,800.00 | 30,450.00 | 30,276.33 | 7.41% | 834,369 |
| Mar 19, 2026 | 28,200.00 | 29,450.00 | 27,800.00 | 28,350.00 | 28,188.31 | -1.56% | 191,334 |
| Mar 18, 2026 | 28,250.00 | 29,550.00 | 28,150.00 | 28,800.00 | 28,635.74 | 1.95% | 264,429 |
| Mar 17, 2026 | 29,150.00 | 29,850.00 | 28,050.00 | 28,250.00 | 28,088.88 | -2.08% | 266,709 |
| Mar 16, 2026 | 28,800.00 | 31,200.00 | 28,550.00 | 28,850.00 | 28,685.46 | 1.05% | 769,271 |
| Mar 13, 2026 | 27,750.00 | 29,500.00 | 27,250.00 | 28,550.00 | 28,387.17 | 0.71% | 436,889 |
| Mar 12, 2026 | 27,150.00 | 29,800.00 | 26,850.00 | 28,350.00 | 28,188.31 | 6.98% | 736,228 |
| Mar 11, 2026 | 26,150.00 | 27,650.00 | 25,750.00 | 26,500.00 | 26,348.86 | 2.12% | 319,635 |
| Mar 10, 2026 | 25,500.00 | 26,650.00 | 25,100.00 | 25,950.00 | 25,802.00 | 5.70% | 268,091 |