Skip to main content
logo
Woojin I&S Co., Ltd. (KRX:010400)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,755.00
+20.00 (0.54%)
Mar 18, 2026, 3:30 PM KST

Woojin I&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 18, 20263,735.003,830.003,735.003,750.00-0.40%1,302
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
Jan 21, 20264,000.004,050.003,900.004,015.003,864.440.25%24,986
Jan 20, 20264,050.004,055.003,890.004,005.003,854.810.13%15,437
Jan 19, 20263,925.004,000.003,925.004,000.003,850.001.14%16,114
Jan 16, 20263,990.004,035.003,955.003,955.003,806.69-1.13%12,033
Jan 15, 20264,065.004,065.003,940.004,000.003,850.00-2.44%15,814
Jan 14, 20263,955.004,135.003,905.004,100.003,946.252.89%20,264
Jan 13, 20264,150.004,150.003,950.003,985.003,835.56-3.98%40,133
Jan 12, 20264,100.004,190.004,070.004,150.003,994.380.97%11,980
Jan 9, 20264,130.004,180.004,000.004,110.003,955.88-0.48%23,363
Jan 8, 20264,510.004,510.004,130.004,130.003,975.13-8.43%37,660
Jan 7, 20264,780.004,780.004,350.004,510.004,340.88-1.31%34,473
Jan 6, 20264,840.004,900.004,515.004,570.004,398.63-3.89%55,304
Jan 5, 20264,180.004,780.004,160.004,755.004,576.6913.76%237,452
Jan 2, 20264,020.004,250.004,015.004,180.004,023.253.98%15,849