Skip to main content
logo
Woojin I&S Co., Ltd. (KRX:010400)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,930.00
-105.00 (-2.60%)
At close: Jan 30, 2026

Woojin I&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 30, 20264,145.004,145.003,875.003,930.003,930.00-2.60%30,662
Jan 29, 20264,120.004,120.003,990.004,035.004,035.00-7,577
Jan 28, 20264,020.004,045.003,920.004,035.004,035.00-0.25%27,935
Jan 27, 20264,140.004,160.004,020.004,045.004,045.00-2.29%15,947
Jan 26, 20264,045.004,170.003,970.004,140.004,140.001.97%27,245
Jan 23, 20264,020.004,060.003,935.004,060.004,060.001.12%10,094
Jan 22, 20264,020.004,085.003,980.004,015.004,015.00-10,199
Jan 21, 20264,000.004,050.003,900.004,015.004,015.000.25%24,986
Jan 20, 20264,050.004,055.003,890.004,005.004,005.000.13%15,437
Jan 19, 20263,925.004,000.003,925.004,000.004,000.001.14%15,980
Jan 16, 20263,990.004,035.003,955.003,955.003,955.00-1.13%12,001
Jan 15, 20264,065.004,065.003,940.004,000.004,000.00-2.44%15,799
Jan 14, 20263,955.004,135.003,905.004,100.004,100.002.89%20,264
Jan 13, 20264,150.004,150.003,950.003,985.003,985.00-3.98%40,105
Jan 12, 20264,100.004,190.004,070.004,150.004,150.000.97%11,980
Jan 9, 20264,130.004,180.004,000.004,110.004,110.00-0.48%23,363
Jan 8, 20264,510.004,510.004,130.004,130.004,130.00-8.43%37,660
Jan 7, 20264,780.004,780.004,350.004,510.004,510.00-1.31%34,462
Jan 6, 20264,840.004,900.004,515.004,570.004,570.00-3.89%55,302
Jan 5, 20264,180.004,780.004,160.004,755.004,755.0013.76%237,029
Jan 2, 20264,020.004,250.004,015.004,180.004,180.003.98%15,849
Dec 30, 20254,030.004,080.003,920.004,020.004,020.000.75%21,938
Dec 29, 20254,085.004,150.003,950.003,990.003,990.00-1.48%33,711
Dec 26, 20253,825.004,380.003,825.004,050.004,050.006.16%116,409
Dec 24, 20253,765.003,830.003,735.003,815.003,815.000.39%4,614
Dec 23, 20253,845.003,855.003,785.003,800.003,800.00-1.68%7,072
Dec 22, 20253,820.003,950.003,820.003,865.003,865.001.18%12,637
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