Woojin I&S Co., Ltd. (KRX:010400)
South Korea · Delayed Price · Currency is KRW 4,605.00
+75.00 (1.66%)
Last updated: Sep 3, 2026, 2:13 PM KST
Woojin I&S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 4,530.00 | 4,860.00 | 4,500.00 | 4,780.00 | - | 5.52% | 9,377 |
| Sep 2, 2026 | 4,665.00 | 4,740.00 | 4,485.00 | 4,530.00 | 4,530.00 | -2.48% | 23,524 |
| Sep 1, 2026 | 4,180.00 | 5,180.00 | 4,175.00 | 4,645.00 | 4,645.00 | 11.12% | 214,096 |
| Aug 31, 2026 | 4,180.00 | 4,210.00 | 4,125.00 | 4,180.00 | 4,180.00 | -0.71% | 6,821 |
| Aug 28, 2026 | 4,200.00 | 4,275.00 | 4,140.00 | 4,210.00 | 4,210.00 | 0.12% | 6,546 |
| Aug 27, 2026 | 4,230.00 | 4,370.00 | 4,135.00 | 4,205.00 | 4,205.00 | -2.66% | 19,023 |
| Aug 26, 2026 | 4,220.00 | 4,390.00 | 4,215.00 | 4,320.00 | 4,320.00 | 2.25% | 14,377 |
| Aug 25, 2026 | 4,165.00 | 4,250.00 | 4,055.00 | 4,225.00 | 4,225.00 | 1.56% | 5,329 |
| Aug 24, 2026 | 4,180.00 | 4,215.00 | 4,150.00 | 4,160.00 | 4,160.00 | -2.35% | 9,273 |
| Aug 21, 2026 | 4,050.00 | 4,270.00 | 4,050.00 | 4,260.00 | 4,260.00 | 2.04% | 19,202 |
| Aug 20, 2026 | 4,300.00 | 4,300.00 | 4,100.00 | 4,175.00 | 4,175.00 | -0.24% | 6,852 |
| Aug 19, 2026 | 4,155.00 | 4,325.00 | 4,130.00 | 4,185.00 | 4,185.00 | -4.34% | 18,752 |
| Aug 18, 2026 | 4,395.00 | 4,550.00 | 4,290.00 | 4,375.00 | 4,375.00 | -0.34% | 31,212 |
| Aug 14, 2026 | 4,450.00 | 4,555.00 | 4,240.00 | 4,390.00 | 4,390.00 | -1.35% | 27,850 |
| Aug 13, 2026 | 4,305.00 | 4,490.00 | 4,175.00 | 4,450.00 | 4,450.00 | 3.37% | 30,222 |
| Aug 12, 2026 | 4,070.00 | 4,315.00 | 4,070.00 | 4,305.00 | 4,305.00 | 5.00% | 14,780 |
| Aug 11, 2026 | 4,105.00 | 4,105.00 | 4,030.00 | 4,100.00 | 4,100.00 | 0.12% | 4,167 |
| Aug 10, 2026 | 4,035.00 | 4,175.00 | 4,015.00 | 4,095.00 | 4,095.00 | 0.12% | 14,435 |
| Aug 7, 2026 | 4,025.00 | 4,115.00 | 4,025.00 | 4,090.00 | 4,090.00 | 0.12% | 8,735 |
| Aug 6, 2026 | 4,130.00 | 4,130.00 | 4,020.00 | 4,085.00 | 4,085.00 | -0.12% | 10,354 |
| Aug 5, 2026 | 4,205.00 | 4,270.00 | 4,080.00 | 4,090.00 | 4,090.00 | -2.73% | 14,742 |
| Aug 4, 2026 | 4,185.00 | 4,230.00 | 4,110.00 | 4,205.00 | 4,205.00 | 0.84% | 20,434 |
| Aug 3, 2026 | 4,065.00 | 4,390.00 | 4,000.00 | 4,170.00 | 4,170.00 | 0.24% | 41,454 |
| Jul 31, 2026 | 4,555.00 | 4,640.00 | 4,155.00 | 4,160.00 | 4,160.00 | -7.86% | 50,266 |
| Jul 30, 2026 | 4,510.00 | 4,690.00 | 4,305.00 | 4,515.00 | 4,515.00 | -0.88% | 32,020 |
| Jul 29, 2026 | 4,875.00 | 4,880.00 | 4,380.00 | 4,555.00 | 4,555.00 | -6.56% | 88,796 |
| Jul 28, 2026 | 5,290.00 | 5,360.00 | 4,655.00 | 4,875.00 | 4,875.00 | -8.88% | 59,796 |
| Jul 27, 2026 | 4,775.00 | 5,400.00 | 4,775.00 | 5,350.00 | 5,350.00 | 12.16% | 122,311 |
| Jul 24, 2026 | 4,730.00 | 4,785.00 | 4,500.00 | 4,770.00 | 4,770.00 | 1.06% | 39,084 |
| Jul 23, 2026 | 4,785.00 | 4,785.00 | 4,505.00 | 4,720.00 | 4,720.00 | 0.53% | 43,518 |
| Jul 22, 2026 | 4,465.00 | 4,695.00 | 4,245.00 | 4,695.00 | 4,695.00 | 5.39% | 45,119 |
| Jul 21, 2026 | 3,980.00 | 4,455.00 | 3,980.00 | 4,455.00 | 4,455.00 | 9.33% | 68,565 |
| Jul 20, 2026 | 4,035.00 | 4,200.00 | 4,035.00 | 4,075.00 | 4,075.00 | 0.99% | 9,439 |
| Jul 16, 2026 | 4,025.00 | 4,195.00 | 4,025.00 | 4,035.00 | 4,035.00 | -0.74% | 9,461 |
| Jul 15, 2026 | 4,075.00 | 4,175.00 | 4,010.00 | 4,065.00 | 4,065.00 | 1.75% | 14,073 |
| Jul 14, 2026 | 4,145.00 | 4,205.00 | 3,985.00 | 3,995.00 | 3,995.00 | -3.62% | 26,746 |
| Jul 13, 2026 | 4,110.00 | 4,245.00 | 4,110.00 | 4,145.00 | 4,145.00 | 0.85% | 26,168 |
| Jul 10, 2026 | 4,170.00 | 4,235.00 | 4,050.00 | 4,110.00 | 4,110.00 | -1.44% | 14,854 |
| Jul 9, 2026 | 4,065.00 | 4,230.00 | 3,945.00 | 4,170.00 | 4,170.00 | 2.58% | 58,241 |
| Jul 8, 2026 | 3,890.00 | 4,150.00 | 3,890.00 | 4,065.00 | 4,065.00 | 1.50% | 19,080 |
| Jul 7, 2026 | 4,130.00 | 4,170.00 | 3,980.00 | 4,005.00 | 4,005.00 | -3.03% | 32,817 |
| Jul 6, 2026 | 3,975.00 | 4,195.00 | 3,930.00 | 4,130.00 | 4,130.00 | 3.12% | 49,792 |
| Jul 3, 2026 | 3,850.00 | 4,075.00 | 3,850.00 | 4,005.00 | 4,005.00 | 4.03% | 62,219 |
| Jul 2, 2026 | 3,870.00 | 4,190.00 | 3,600.00 | 3,850.00 | 3,850.00 | 9.07% | 91,656 |
| Jul 1, 2026 | 3,580.00 | 3,880.00 | 3,375.00 | 3,530.00 | 3,530.00 | 4.75% | 19,544 |
| Jun 30, 2026 | 3,370.00 | 3,600.00 | 3,335.00 | 3,370.00 | 3,370.00 | - | 7,747 |
| Jun 29, 2026 | 3,310.00 | 3,440.00 | 3,090.00 | 3,370.00 | 3,370.00 | 1.35% | 20,040 |
| Jun 26, 2026 | 3,590.00 | 3,590.00 | 3,300.00 | 3,325.00 | 3,325.00 | -2.64% | 8,437 |
| Jun 25, 2026 | 3,490.00 | 3,605.00 | 3,415.00 | 3,415.00 | 3,415.00 | -1.87% | 15,564 |
| Jun 24, 2026 | 3,605.00 | 3,605.00 | 3,430.00 | 3,480.00 | 3,480.00 | -3.60% | 6,130 |