Skip to main content
logo
Woojin I&S Co., Ltd. (KRX:010400)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,055.00
-45.00 (-1.10%)
Apr 29, 2026, 9:43 AM KST

Woojin I&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20264,160.004,285.004,090.004,100.004,100.00-1.44%35,032
Apr 27, 20264,145.004,235.004,130.004,160.004,160.000.85%17,281
Apr 24, 20264,165.004,175.004,075.004,125.004,125.000.61%11,585
Apr 23, 20264,100.004,250.004,050.004,100.004,100.00-19,434
Apr 22, 20264,185.004,185.004,075.004,100.004,100.00-2.03%24,699
Apr 21, 20264,145.004,230.004,145.004,185.004,185.000.24%16,386
Apr 20, 20264,230.004,230.004,000.004,175.004,175.00-0.71%19,962
Apr 17, 20264,140.004,250.004,095.004,205.004,205.001.57%38,684
Apr 16, 20264,030.004,230.004,030.004,140.004,140.001.72%44,298
Apr 15, 20263,975.004,140.003,975.004,070.004,070.002.39%62,041
Apr 14, 20263,965.004,030.003,915.003,975.003,975.000.25%39,695
Apr 13, 20263,820.003,965.003,790.003,965.003,965.003.93%49,262
Apr 10, 20263,845.004,290.003,792.003,815.003,815.00-0.13%176,167
Apr 9, 20263,895.003,935.003,820.003,820.003,820.00-2.05%8,519
Apr 8, 20263,885.003,950.003,855.003,900.003,900.000.39%21,121
Apr 7, 20263,850.003,915.003,820.003,885.003,885.000.91%22,397
Apr 6, 20263,910.003,960.003,810.003,850.003,850.00-1.53%27,282
Apr 3, 20263,770.003,985.003,770.003,910.003,910.003.58%48,461
Apr 2, 20263,730.003,850.003,660.003,775.003,775.000.13%54,505
Apr 1, 20263,655.003,800.003,655.003,770.003,770.003.15%42,908
Mar 31, 20263,545.003,665.003,505.003,655.003,655.002.09%38,091
Mar 30, 20263,505.003,700.003,505.003,580.003,580.00-4.66%43,712
Mar 27, 20263,690.003,770.003,670.003,755.003,755.000.54%9,559
Mar 26, 20263,755.003,825.003,715.003,735.003,735.00-0.53%5,978
Mar 25, 20263,795.003,850.003,755.003,755.003,755.00-1.05%12,650
Mar 24, 20263,795.003,905.003,665.003,795.003,795.00-24,152
Mar 23, 20263,900.003,905.003,745.003,795.003,795.00-2.69%9,068
Mar 20, 20263,710.003,925.003,680.003,900.003,900.004.28%16,601
Mar 19, 20263,725.003,830.003,610.003,740.003,740.00-0.40%11,622
Mar 18, 20263,735.003,865.003,735.003,755.003,755.000.54%9,864
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