Woojinntec Inc. (KOSDAQ:457550)
South Korea · Delayed Price · Currency is KRW 14,480
-220 (-1.50%)
At close: Jul 14, 2026
Woojinntec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |