Skip to main content
logo
Woojin I&S Co., Ltd. (KRX:010400)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,815.00
-5.00 (-0.13%)
Last updated: Dec 19, 2025, 11:41 AM KST

Woojin I&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20253,820.003,870.003,775.003,820.003,820.00-16,499
Dec 18, 20253,825.003,870.003,765.003,820.003,820.00-1.29%10,102
Dec 17, 20253,820.003,880.003,780.003,870.003,870.001.31%6,013
Dec 16, 20253,850.003,855.003,800.003,820.003,820.00-1.67%11,557
Dec 15, 20253,770.003,965.003,705.003,885.003,885.001.70%17,179
Dec 12, 20253,735.003,830.003,715.003,820.003,820.001.33%12,058
Dec 11, 20253,855.003,900.003,710.003,770.003,770.00-2.20%22,585
Dec 10, 20253,830.003,935.003,830.003,855.003,855.00-2.16%13,563
Dec 9, 20253,910.003,940.003,860.003,940.003,940.00-13,238
Dec 8, 20254,010.004,125.003,905.003,940.003,940.00-3.55%26,849
Dec 5, 20253,890.004,150.003,885.004,085.004,085.004.48%40,122
Dec 4, 20253,980.004,030.003,900.003,910.003,910.00-2.74%21,949
Dec 3, 20253,885.004,070.003,800.004,020.004,020.002.55%60,592
Dec 2, 20253,725.004,435.003,700.003,920.003,920.004.39%306,621
Dec 1, 20253,870.003,870.003,720.003,755.003,755.00-3.35%27,520
Nov 28, 20253,870.004,035.003,755.003,885.003,885.00-0.51%51,706
Nov 27, 20253,930.004,025.003,820.003,905.003,905.000.39%57,260
Nov 26, 20253,640.004,395.003,615.003,890.003,890.006.87%601,313
Nov 25, 20254,060.004,060.003,620.003,640.003,640.00-7.14%52,415
Nov 24, 20254,000.004,175.003,920.003,920.003,920.00-2.61%47,299
Nov 21, 20253,990.004,175.003,875.004,025.004,025.000.88%54,874
Nov 20, 20253,620.004,075.003,590.003,990.003,990.0010.22%161,173
Nov 19, 20253,435.003,660.003,370.003,620.003,620.004.32%62,520
Nov 18, 20253,480.003,665.003,315.003,470.003,470.00-0.57%100,795
Nov 17, 20253,150.003,670.003,150.003,490.003,490.0011.15%309,339
Nov 14, 20252,910.003,695.002,880.003,140.003,140.007.90%581,092
Nov 13, 20252,840.002,985.002,840.002,910.002,910.003.37%8,515
Nov 12, 20252,755.002,875.002,735.002,815.002,815.003.30%17,135
Nov 11, 20252,770.002,800.002,725.002,725.002,725.00-0.55%9,688
Nov 10, 20252,720.002,740.002,700.002,740.002,740.000.74%20,843
Nov 7, 20252,765.002,765.002,700.002,720.002,720.00-1.63%10,914
Nov 6, 20252,795.002,795.002,765.002,765.002,765.00-1.07%14,111
Nov 5, 20252,865.002,865.002,770.002,795.002,795.00-2.44%14,597
Nov 4, 20252,925.002,925.002,835.002,865.002,865.00-1.72%25,059
Nov 3, 20253,105.003,110.002,915.002,915.002,915.00-5.20%25,889
Oct 31, 20252,980.003,090.002,980.003,075.003,075.003.19%5,245
Oct 30, 20252,955.003,000.002,955.002,980.002,980.00-6,667
Oct 29, 20252,990.003,005.002,925.002,980.002,980.00-0.33%11,425
Oct 28, 20253,055.003,062.002,985.002,990.002,990.00-2.13%7,927
Oct 27, 20253,045.003,150.003,020.003,055.003,055.000.33%3,418
Oct 24, 20253,010.003,045.003,005.003,045.003,045.000.33%4,201
Oct 23, 20253,045.003,045.002,980.003,035.003,035.00-0.33%3,790
Oct 22, 20253,090.003,090.003,035.003,045.003,045.00-0.49%5,398
Oct 21, 20253,060.003,140.003,030.003,060.003,060.000.33%6,180
Oct 20, 20253,040.003,125.002,975.003,050.003,050.00-0.49%6,395
Oct 17, 20253,050.003,105.003,035.003,065.003,065.001.49%6,340
Oct 16, 20253,060.003,175.003,000.003,020.003,020.00-1.31%10,710
Oct 15, 20253,080.003,080.003,042.003,060.003,060.00-0.65%3,862
Oct 14, 20253,040.003,100.003,000.003,080.003,080.001.32%9,445
Oct 13, 20252,955.003,075.002,955.003,040.003,040.00-1.30%3,236