Skip to main content
logo
Woojin I&S Co., Ltd. (KRX:010400)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,885.00
+35.00 (0.91%)
At close: Apr 7, 2026

Woojin I&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 7, 20263,850.003,915.003,820.003,910.00-1.56%23,213
Apr 6, 20263,910.003,960.003,810.003,850.003,850.00-1.53%27,282
Apr 3, 20263,770.003,985.003,770.003,910.003,910.003.58%48,461
Apr 2, 20263,730.003,850.003,660.003,775.003,775.000.13%54,505
Apr 1, 20263,655.003,800.003,655.003,770.003,770.003.15%42,908
Mar 31, 20263,545.003,665.003,505.003,655.003,655.002.09%38,091
Mar 30, 20263,505.003,700.003,505.003,580.003,580.00-4.66%43,712
Mar 27, 20263,690.003,770.003,670.003,755.003,755.000.54%9,559
Mar 26, 20263,755.003,825.003,715.003,735.003,735.00-0.53%5,978
Mar 25, 20263,795.003,850.003,755.003,755.003,755.00-1.05%12,650
Mar 24, 20263,795.003,905.003,665.003,795.003,795.00-24,152
Mar 23, 20263,900.003,905.003,745.003,795.003,795.00-2.69%9,068
Mar 20, 20263,710.003,925.003,680.003,900.003,900.004.28%16,601
Mar 19, 20263,725.003,830.003,610.003,740.003,740.00-0.40%11,622
Mar 18, 20263,735.003,865.003,735.003,755.003,755.000.54%9,864
Mar 17, 20263,765.003,875.003,735.003,735.003,735.00-0.80%9,883
Mar 16, 20263,880.003,880.003,705.003,765.003,765.00-5.88%30,247
Mar 13, 20263,735.004,080.003,715.004,000.003,850.005.26%68,388
Mar 12, 20263,790.003,980.003,690.003,800.003,657.500.26%19,241
Mar 11, 20263,675.003,890.003,675.003,790.003,647.883.13%17,432
Mar 10, 20263,675.003,800.003,645.003,675.003,537.19-14,521
Mar 9, 20263,910.003,910.003,530.003,675.003,537.19-0.81%27,825
Mar 6, 20263,800.003,955.003,620.003,705.003,566.06-0.80%22,041
Mar 5, 20263,495.003,820.003,495.003,735.003,594.946.87%48,587
Mar 4, 20263,660.003,690.003,420.003,495.003,363.94-5.67%69,179
Mar 3, 20263,790.003,815.003,685.003,705.003,566.06-2.88%30,195
Feb 27, 20263,970.003,970.003,785.003,815.003,671.94-3.90%36,239
Feb 26, 20263,935.004,035.003,880.003,970.003,821.130.89%27,663
Feb 25, 20264,080.004,080.003,930.003,935.003,787.44-0.76%32,666
Feb 24, 20263,900.004,070.003,895.003,965.003,816.311.67%20,455
Feb 23, 20263,860.003,920.003,790.003,900.003,753.751.04%25,244
Feb 20, 20263,900.003,915.003,845.003,860.003,715.25-1.91%26,014
Feb 19, 20264,160.004,160.003,725.003,935.003,787.44-3.44%93,891
Feb 13, 20264,550.004,550.004,005.004,075.003,922.19-9.34%106,992
Feb 12, 20264,180.004,495.004,155.004,495.004,326.448.18%49,351
Feb 11, 20264,030.004,155.004,005.004,155.003,999.193.10%26,040
Feb 10, 20264,015.004,150.004,010.004,030.003,878.880.37%12,933
Feb 9, 20263,855.004,050.003,855.004,015.003,864.444.29%27,994
Feb 6, 20264,125.004,125.003,840.003,850.003,705.63-6.67%127,353
Feb 5, 20264,165.004,165.004,085.004,125.003,970.31-0.96%18,026
Feb 4, 20264,050.004,170.004,040.004,165.004,008.812.08%23,960
Feb 3, 20264,020.004,100.004,020.004,080.003,927.001.62%10,998
Feb 2, 20264,045.004,045.003,890.004,015.003,864.442.16%25,955
Jan 30, 20264,145.004,145.003,875.003,930.003,782.63-2.60%30,662
Jan 29, 20264,120.004,120.003,990.004,035.003,883.69-7,577
Jan 28, 20264,020.004,045.003,920.004,035.003,883.69-0.25%27,935
Jan 27, 20264,140.004,160.004,020.004,045.003,893.31-2.29%15,947
Jan 26, 20264,045.004,170.003,970.004,140.003,984.751.97%27,246
Jan 23, 20264,020.004,060.003,935.004,060.003,907.751.12%10,094
Jan 22, 20264,020.004,085.003,980.004,015.003,864.44-10,199