Woojinntec Inc. (KOSDAQ:457550)
South Korea · Delayed Price · Currency is KRW 14,130
+460 (3.37%)
At close: Oct 1, 2026
Woojinntec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 14,000.00 | 14,170.00 | 13,660.00 | 14,130.00 | 14,130.00 | 3.37% | 51,151 |
| Sep 30, 2026 | 13,520.00 | 14,060.00 | 13,510.00 | 13,670.00 | 13,670.00 | 1.18% | 27,946 |
| Sep 29, 2026 | 13,930.00 | 13,930.00 | 13,400.00 | 13,510.00 | 13,510.00 | -3.08% | 32,157 |
| Sep 28, 2026 | 13,770.00 | 14,240.00 | 13,550.00 | 13,940.00 | 13,940.00 | 1.38% | 31,207 |
| Sep 23, 2026 | 14,420.00 | 14,440.00 | 13,670.00 | 13,750.00 | 13,750.00 | -4.78% | 61,739 |
| Sep 22, 2026 | 14,340.00 | 14,850.00 | 14,250.00 | 14,440.00 | 14,440.00 | 1.62% | 70,450 |
| Sep 21, 2026 | 14,730.00 | 14,760.00 | 14,210.00 | 14,210.00 | 14,210.00 | -3.53% | 43,728 |
| Sep 18, 2026 | 14,950.00 | 14,950.00 | 14,480.00 | 14,730.00 | 14,730.00 | 0.55% | 60,669 |
| Sep 17, 2026 | 14,170.00 | 14,790.00 | 14,130.00 | 14,650.00 | 14,650.00 | 3.68% | 63,716 |
| Sep 16, 2026 | 14,270.00 | 14,280.00 | 13,990.00 | 14,130.00 | 14,130.00 | -0.98% | 28,204 |
| Sep 15, 2026 | 14,250.00 | 14,350.00 | 13,800.00 | 14,270.00 | 14,270.00 | 0.07% | 37,604 |
| Sep 14, 2026 | 14,880.00 | 14,910.00 | 14,110.00 | 14,260.00 | 14,260.00 | -4.17% | 84,837 |
| Sep 11, 2026 | 14,560.00 | 15,350.00 | 14,280.00 | 14,880.00 | 14,880.00 | 2.20% | 145,456 |
| Sep 10, 2026 | 14,440.00 | 14,700.00 | 14,000.00 | 14,560.00 | 14,560.00 | -0.68% | 90,345 |
| Sep 9, 2026 | 14,550.00 | 15,130.00 | 14,400.00 | 14,660.00 | 14,660.00 | 2.09% | 212,870 |
| Sep 8, 2026 | 13,620.00 | 14,930.00 | 13,540.00 | 14,360.00 | 14,360.00 | 6.85% | 391,044 |
| Sep 7, 2026 | 13,000.00 | 13,700.00 | 12,940.00 | 13,440.00 | 13,440.00 | 3.46% | 90,937 |
| Sep 4, 2026 | 12,740.00 | 13,090.00 | 12,630.00 | 12,990.00 | 12,990.00 | 2.12% | 42,892 |
| Sep 3, 2026 | 12,800.00 | 13,050.00 | 12,600.00 | 12,720.00 | 12,720.00 | -0.08% | 68,117 |
| Sep 2, 2026 | 13,100.00 | 13,100.00 | 12,720.00 | 12,730.00 | 12,730.00 | -4.64% | 83,779 |
| Sep 1, 2026 | 13,610.00 | 13,770.00 | 13,160.00 | 13,350.00 | 13,350.00 | -1.91% | 53,806 |
| Aug 31, 2026 | 14,000.00 | 14,020.00 | 13,200.00 | 13,610.00 | 13,610.00 | -2.99% | 73,426 |
| Aug 28, 2026 | 14,000.00 | 14,500.00 | 13,730.00 | 14,030.00 | 14,030.00 | 0.29% | 77,139 |
| Aug 27, 2026 | 14,010.00 | 14,460.00 | 13,670.00 | 13,990.00 | 13,990.00 | -0.14% | 89,392 |
| Aug 26, 2026 | 13,770.00 | 15,140.00 | 13,700.00 | 14,010.00 | 14,010.00 | 2.49% | 251,355 |
| Aug 25, 2026 | 12,970.00 | 13,700.00 | 12,500.00 | 13,670.00 | 13,670.00 | 5.64% | 118,691 |
| Aug 24, 2026 | 12,700.00 | 13,100.00 | 12,700.00 | 12,940.00 | 12,940.00 | 1.89% | 26,325 |
| Aug 21, 2026 | 13,570.00 | 13,570.00 | 12,650.00 | 12,700.00 | 12,700.00 | -6.13% | 58,006 |
| Aug 20, 2026 | 13,700.00 | 13,960.00 | 13,410.00 | 13,530.00 | 13,530.00 | 0.74% | 37,888 |
| Aug 19, 2026 | 13,550.00 | 13,880.00 | 13,200.00 | 13,430.00 | 13,430.00 | -3.80% | 41,724 |
| Aug 18, 2026 | 15,170.00 | 15,550.00 | 13,900.00 | 13,960.00 | 13,960.00 | -8.22% | 77,265 |
| 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 |