Skip to main content
logo
Woojin I&S Co., Ltd. (KRX:010400)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,825.00
+5.00 (0.18%)
Last updated: Sep 9, 2025, 9:46 AM KST

Woojin I&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 23, 20252,645.002,650.002,580.002,580.002,580.00-2.46%12,762
Jul 22, 20252,615.002,645.002,590.002,645.002,645.001.15%4,730
Jul 21, 20252,605.002,725.002,595.002,615.002,615.000.58%17,030
Jul 18, 20252,700.002,700.002,575.002,600.002,600.00-0.76%12,995
Jul 17, 20252,670.002,670.002,605.002,620.002,620.00-1.69%20,280
Jul 16, 20252,685.002,685.002,650.002,665.002,665.00-0.74%2,119
Jul 15, 20252,685.002,685.002,645.002,685.002,685.00-3,028
Jul 14, 20252,695.002,695.002,665.002,685.002,685.00-0.37%2,683
Jul 11, 20252,810.002,810.002,670.002,695.002,695.00-1.64%7,880
Jul 10, 20252,725.002,810.002,725.002,740.002,740.000.55%8,165
Jul 9, 20252,710.002,845.002,695.002,725.002,725.000.93%16,888
Jul 8, 20252,850.002,850.002,645.002,700.002,700.00-5.26%23,745
Jul 7, 20252,840.002,870.002,690.002,850.002,850.00-1.21%38,883
Jul 4, 20252,690.002,885.002,640.002,885.002,885.007.25%29,901
Jul 3, 20252,710.002,790.002,680.002,690.002,690.00-0.74%8,547
Jul 2, 20252,760.002,760.002,685.002,710.002,710.00-7,033
Jul 1, 20252,705.002,805.002,705.002,710.002,710.000.18%15,334
Jun 30, 20252,740.002,770.002,705.002,705.002,705.00-1.10%3,669