Skip to main content
logo
Woojin I&S Co., Ltd. (KRX:010400)
South Korea flag South Korea · Delayed Price · Currency is KRW
3,400.00
+75.00 (2.26%)
Last updated: Jun 29, 2026, 1:44 PM KST

Woojin I&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 20263,590.003,590.003,300.003,325.003,325.00-2.64%8,437
Jun 25, 20263,490.003,605.003,415.003,415.003,415.00-1.87%15,564
Jun 24, 20263,605.003,605.003,430.003,480.003,480.00-3.60%6,130
Jun 23, 20263,500.003,615.003,410.003,610.003,610.002.12%20,221
Jun 22, 20263,760.004,010.003,535.003,535.003,535.00-5.98%30,150
Jun 19, 20263,880.003,880.003,550.003,760.003,760.000.94%8,593
Jun 18, 20263,815.003,815.003,680.003,725.003,725.00-1.72%5,426
Jun 17, 20263,695.003,850.003,685.003,790.003,790.000.13%9,342
Jun 16, 20263,755.003,830.003,755.003,785.003,785.000.13%4,674
Jun 15, 20264,085.004,085.003,720.003,780.003,780.000.53%5,973
Jun 12, 20263,690.004,110.003,665.003,760.003,760.002.45%24,519
Jun 11, 20263,740.003,760.003,565.003,670.003,670.00-1.87%12,668
Jun 10, 20263,710.003,920.003,590.003,740.003,740.004.47%8,745
Jun 9, 20263,605.003,710.003,535.003,580.003,580.00-0.56%4,857
Jun 8, 20263,600.003,615.003,400.003,600.003,600.00-0.69%6,635
Jun 5, 20263,780.003,780.003,525.003,625.003,625.001.54%9,475
Jun 4, 20263,480.003,790.003,435.003,570.003,570.005.47%23,593
Jun 2, 20263,540.003,540.003,365.003,385.003,385.00-5.05%24,496
Jun 1, 20263,685.003,725.003,555.003,565.003,565.00-4.04%15,462
May 29, 20263,740.003,775.003,675.003,715.003,715.00-1.46%10,893
May 28, 20263,905.003,985.003,705.003,770.003,770.00-3.46%40,081
May 27, 20263,895.003,940.003,700.003,905.003,905.000.26%19,289
May 26, 20263,880.004,055.003,865.003,895.003,895.000.13%51,596
May 22, 20263,730.003,910.003,730.003,890.003,890.004.29%21,542
May 21, 20263,610.003,820.003,585.003,730.003,730.003.32%29,307
May 20, 20263,630.003,795.003,540.003,610.003,610.00-8,607
May 19, 20263,700.003,700.003,540.003,610.003,610.00-1.50%22,405
May 18, 20263,630.003,795.003,305.003,665.003,665.000.69%63,210
May 15, 20264,070.004,195.003,605.003,640.003,640.00-10.57%140,154
May 14, 20263,945.004,195.003,945.004,070.004,070.003.17%30,899
May 13, 20263,870.003,985.003,775.003,945.003,945.001.94%14,656
May 12, 20264,085.004,085.003,855.003,870.003,870.00-2.89%22,152
May 11, 20264,030.004,045.003,940.003,985.003,985.00-1.12%21,656
May 8, 20264,270.004,270.004,030.004,030.004,030.00-1.35%13,430
May 7, 20264,270.004,270.004,045.004,085.004,085.00-0.12%17,571
May 6, 20264,195.004,195.004,060.004,090.004,090.00-2.50%27,800
May 4, 20264,105.004,300.004,095.004,195.004,195.002.19%51,855
Apr 30, 20264,140.004,155.004,100.004,105.004,105.00-1.68%14,581
Apr 29, 20264,075.004,200.004,035.004,175.004,175.001.83%27,633
Apr 28, 20264,160.004,285.004,090.004,100.004,100.00-1.44%35,058
Apr 27, 20264,145.004,235.004,130.004,160.004,160.000.85%17,288
Apr 24, 20264,165.004,175.004,075.004,125.004,125.000.61%11,585
Apr 23, 20264,100.004,250.004,050.004,100.004,100.00-19,436
Apr 22, 20264,185.004,185.004,075.004,100.004,100.00-2.03%24,704
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%19,964
Apr 17, 20264,140.004,250.004,095.004,205.004,205.001.57%38,685
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