Woojin I&S Co., Ltd. (KRX:010400)
South Korea · Delayed Price · Currency is KRW 4,210.00
+135.00 (3.31%)
Jul 21, 2026, 12:38 PM KST
Woojin I&S Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 23, 2026 | 3,500.00 | 3,615.00 | 3,410.00 | 3,610.00 | 3,610.00 | 2.12% | 20,221 |
| Jun 22, 2026 | 3,760.00 | 4,010.00 | 3,535.00 | 3,535.00 | 3,535.00 | -5.98% | 30,150 |
| Jun 19, 2026 | 3,880.00 | 3,880.00 | 3,550.00 | 3,760.00 | 3,760.00 | 0.94% | 8,593 |
| Jun 18, 2026 | 3,815.00 | 3,815.00 | 3,680.00 | 3,725.00 | 3,725.00 | -1.72% | 5,426 |
| Jun 17, 2026 | 3,695.00 | 3,850.00 | 3,685.00 | 3,790.00 | 3,790.00 | 0.13% | 9,342 |
| Jun 16, 2026 | 3,755.00 | 3,830.00 | 3,755.00 | 3,785.00 | 3,785.00 | 0.13% | 4,674 |
| Jun 15, 2026 | 4,085.00 | 4,085.00 | 3,720.00 | 3,780.00 | 3,780.00 | 0.53% | 5,973 |
| Jun 12, 2026 | 3,690.00 | 4,110.00 | 3,665.00 | 3,760.00 | 3,760.00 | 2.45% | 24,519 |
| Jun 11, 2026 | 3,740.00 | 3,760.00 | 3,565.00 | 3,670.00 | 3,670.00 | -1.87% | 12,668 |
| Jun 10, 2026 | 3,710.00 | 3,920.00 | 3,590.00 | 3,740.00 | 3,740.00 | 4.47% | 8,745 |
| Jun 9, 2026 | 3,605.00 | 3,710.00 | 3,535.00 | 3,580.00 | 3,580.00 | -0.56% | 4,857 |
| Jun 8, 2026 | 3,600.00 | 3,615.00 | 3,400.00 | 3,600.00 | 3,600.00 | -0.69% | 6,635 |
| Jun 5, 2026 | 3,780.00 | 3,780.00 | 3,525.00 | 3,625.00 | 3,625.00 | 1.54% | 9,475 |
| Jun 4, 2026 | 3,480.00 | 3,790.00 | 3,435.00 | 3,570.00 | 3,570.00 | 5.47% | 23,593 |
| Jun 2, 2026 | 3,540.00 | 3,540.00 | 3,365.00 | 3,385.00 | 3,385.00 | -5.05% | 24,496 |
| Jun 1, 2026 | 3,685.00 | 3,725.00 | 3,555.00 | 3,565.00 | 3,565.00 | -4.04% | 15,462 |
| May 29, 2026 | 3,740.00 | 3,775.00 | 3,675.00 | 3,715.00 | 3,715.00 | -1.46% | 10,893 |
| May 28, 2026 | 3,905.00 | 3,985.00 | 3,705.00 | 3,770.00 | 3,770.00 | -3.46% | 40,081 |
| May 27, 2026 | 3,895.00 | 3,940.00 | 3,700.00 | 3,905.00 | 3,905.00 | 0.26% | 19,289 |
| May 26, 2026 | 3,880.00 | 4,055.00 | 3,865.00 | 3,895.00 | 3,895.00 | 0.13% | 51,596 |
| May 22, 2026 | 3,730.00 | 3,910.00 | 3,730.00 | 3,890.00 | 3,890.00 | 4.29% | 21,542 |
| May 21, 2026 | 3,610.00 | 3,820.00 | 3,585.00 | 3,730.00 | 3,730.00 | 3.32% | 29,307 |
| May 20, 2026 | 3,630.00 | 3,795.00 | 3,540.00 | 3,610.00 | 3,610.00 | - | 8,607 |
| May 19, 2026 | 3,700.00 | 3,700.00 | 3,540.00 | 3,610.00 | 3,610.00 | -1.50% | 22,405 |
| May 18, 2026 | 3,630.00 | 3,795.00 | 3,305.00 | 3,665.00 | 3,665.00 | 0.69% | 63,210 |
| May 15, 2026 | 4,070.00 | 4,195.00 | 3,605.00 | 3,640.00 | 3,640.00 | -10.57% | 140,154 |
| May 14, 2026 | 3,945.00 | 4,195.00 | 3,945.00 | 4,070.00 | 4,070.00 | 3.17% | 30,899 |
| May 13, 2026 | 3,870.00 | 3,985.00 | 3,775.00 | 3,945.00 | 3,945.00 | 1.94% | 14,656 |
| May 12, 2026 | 4,085.00 | 4,085.00 | 3,855.00 | 3,870.00 | 3,870.00 | -2.89% | 22,152 |
| May 11, 2026 | 4,030.00 | 4,045.00 | 3,940.00 | 3,985.00 | 3,985.00 | -1.12% | 21,656 |
| May 8, 2026 | 4,270.00 | 4,270.00 | 4,030.00 | 4,030.00 | 4,030.00 | -1.35% | 13,430 |
| May 7, 2026 | 4,270.00 | 4,270.00 | 4,045.00 | 4,085.00 | 4,085.00 | -0.12% | 17,571 |