Skip to main content
logo
Woojin I&S Co., Ltd. (KRX:010400)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,045.00
0.00 (0.00%)
Last updated: Oct 1, 2025, 1:35 PM KST

Woojin I&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 2, 20253,025.003,175.003,010.003,040.003,040.000.50%8,957
Oct 1, 20253,020.003,190.003,000.003,025.003,025.00-0.66%27,195
Sep 30, 20253,050.003,200.003,015.003,045.003,045.00-0.16%9,787
Sep 29, 20252,975.003,050.002,960.003,050.003,050.000.49%13,762
Sep 26, 20253,075.003,085.003,000.003,035.003,035.00-1.30%15,512
Sep 25, 20253,140.003,150.003,070.003,075.003,075.00-2.84%10,194
Sep 24, 20253,025.003,165.002,980.003,165.003,165.004.63%2,864
Sep 23, 20252,970.003,115.002,925.003,025.003,025.001.85%13,032
Sep 22, 20253,095.003,195.002,970.002,970.002,970.00-3.26%9,151
Sep 19, 20253,120.003,245.003,065.003,070.003,070.00-1.60%8,048
Sep 18, 20253,070.003,120.003,000.003,120.003,120.000.81%6,468
Sep 17, 20253,065.003,095.003,060.003,095.003,095.00-11,254
Sep 16, 20253,060.003,150.003,010.003,095.003,095.001.14%18,590
Sep 15, 20252,895.003,070.002,895.003,060.003,060.005.70%10,645
Sep 12, 20252,905.002,970.002,880.002,895.002,895.000.87%3,999
Sep 11, 20252,865.002,870.002,840.002,870.002,870.000.17%6,880
Sep 10, 20252,955.002,955.002,840.002,865.002,865.000.88%2,669
Sep 9, 20252,820.002,890.002,790.002,840.002,840.000.71%8,348
Sep 8, 20252,740.002,860.002,740.002,820.002,820.002.92%12,435
Sep 5, 20252,815.002,925.002,735.002,740.002,740.00-2.49%18,829
Sep 4, 20252,855.002,900.002,810.002,810.002,810.00-2.43%5,674
Sep 3, 20252,860.002,900.002,810.002,880.002,880.001.23%11,183
Sep 2, 20252,885.002,970.002,825.002,845.002,845.00-1.39%6,521
Sep 1, 20252,950.003,150.002,885.002,885.002,885.00-2.86%15,322
Aug 29, 20252,795.003,050.002,740.002,970.002,970.006.26%37,733
Aug 28, 20252,785.002,805.002,750.002,795.002,795.00-0.53%9,776
Aug 27, 20252,735.002,810.002,705.002,810.002,810.002.74%12,744
Aug 26, 20252,845.002,855.002,690.002,735.002,735.00-3.87%29,471
Aug 25, 20252,770.002,845.002,745.002,845.002,845.002.89%10,051
Aug 22, 20252,750.002,795.002,745.002,765.002,765.000.55%15,272
Aug 21, 20252,690.002,870.002,670.002,750.002,750.002.23%44,331
Aug 20, 20252,690.002,855.002,550.002,690.002,690.00-34,548
Aug 19, 20252,635.002,765.002,630.002,690.002,690.002.09%42,767
Aug 18, 20252,565.002,985.002,515.002,635.002,635.005.19%442,641
Aug 14, 20252,605.002,850.002,505.002,505.002,505.002.87%124,529
Aug 13, 20252,460.002,460.002,400.002,435.002,435.00-1.02%12,051
Aug 12, 20252,440.002,470.002,435.002,460.002,460.000.41%9,338
Aug 11, 20252,430.002,510.002,430.002,450.002,450.000.82%50,076
Aug 8, 20252,435.002,440.002,420.002,430.002,430.00-0.21%5,710
Aug 7, 20252,455.002,470.002,415.002,435.002,435.000.62%21,376
Aug 6, 20252,490.002,490.002,395.002,420.002,420.00-1.02%38,820
Aug 5, 20252,450.002,465.002,440.002,445.002,445.00-0.20%13,616
Aug 4, 20252,470.002,500.002,445.002,450.002,450.00-1.61%33,792
Aug 1, 20252,495.002,495.002,470.002,490.002,490.00-0.20%5,178
Jul 31, 20252,550.002,550.002,495.002,495.002,495.00-3.29%12,152
Jul 30, 20252,515.002,615.002,500.002,580.002,580.002.58%6,289
Jul 29, 20252,505.002,545.002,500.002,515.002,515.00-0.40%4,451
Jul 28, 20252,525.002,525.002,475.002,525.002,525.00-11,793
Jul 25, 20252,575.002,610.002,505.002,525.002,525.00-1.94%7,983
Jul 24, 20252,580.002,595.002,530.002,575.002,575.00-0.19%10,970