Woongjin Thinkbig Co., Ltd. (KRX:095720)
South Korea · Delayed Price · Currency is KRW 1,704.00
+28.00 (1.67%)
At close: Sep 18, 2025
Woongjin Thinkbig Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 1,694.00 | 1,694.00 | 1,674.00 | 1,676.00 | 1,676.00 | -1.12% | 125,290 |
| Sep 16, 2025 | 1,695.00 | 1,703.00 | 1,679.00 | 1,695.00 | 1,695.00 | - | 214,359 |
| Sep 15, 2025 | 1,715.00 | 1,717.00 | 1,695.00 | 1,695.00 | 1,695.00 | -1.11% | 120,161 |
| Sep 12, 2025 | 1,695.00 | 1,718.00 | 1,681.00 | 1,714.00 | 1,714.00 | 1.00% | 177,188 |
| Sep 11, 2025 | 1,698.00 | 1,709.00 | 1,683.00 | 1,697.00 | 1,697.00 | -0.06% | 174,288 |
| Sep 10, 2025 | 1,671.00 | 1,700.00 | 1,671.00 | 1,698.00 | 1,698.00 | 0.77% | 230,315 |
| Sep 9, 2025 | 1,685.00 | 1,697.00 | 1,673.00 | 1,685.00 | 1,685.00 | 0.30% | 187,873 |
| Sep 8, 2025 | 1,672.00 | 1,696.00 | 1,661.00 | 1,680.00 | 1,680.00 | 0.48% | 109,850 |
| Sep 5, 2025 | 1,700.00 | 1,700.00 | 1,671.00 | 1,672.00 | 1,672.00 | -0.83% | 105,864 |
| Sep 4, 2025 | 1,707.00 | 1,733.00 | 1,683.00 | 1,686.00 | 1,686.00 | -1.29% | 249,688 |
| Sep 3, 2025 | 1,718.00 | 1,730.00 | 1,682.00 | 1,708.00 | 1,708.00 | -0.58% | 180,625 |
| Sep 2, 2025 | 1,738.00 | 1,764.00 | 1,711.00 | 1,718.00 | 1,718.00 | -1.15% | 74,244 |
| Sep 1, 2025 | 1,792.00 | 1,796.00 | 1,731.00 | 1,738.00 | 1,738.00 | -3.01% | 127,273 |
| Aug 29, 2025 | 1,792.00 | 1,800.00 | 1,769.00 | 1,792.00 | 1,792.00 | - | 114,070 |
| Aug 28, 2025 | 1,800.00 | 1,813.00 | 1,781.00 | 1,792.00 | 1,792.00 | -0.44% | 125,040 |
| Aug 27, 2025 | 1,812.00 | 1,812.00 | 1,785.00 | 1,800.00 | 1,800.00 | -0.55% | 97,161 |
| Aug 26, 2025 | 1,791.00 | 1,815.00 | 1,779.00 | 1,810.00 | 1,810.00 | 1.06% | 76,491 |
| Aug 25, 2025 | 1,830.00 | 1,842.00 | 1,785.00 | 1,791.00 | 1,791.00 | -1.16% | 163,991 |
| Aug 22, 2025 | 1,821.00 | 1,842.00 | 1,795.00 | 1,812.00 | 1,812.00 | -0.06% | 221,342 |
| Aug 21, 2025 | 1,801.00 | 1,834.00 | 1,801.00 | 1,813.00 | 1,813.00 | -0.66% | 184,136 |
| Aug 20, 2025 | 1,857.00 | 1,857.00 | 1,720.00 | 1,825.00 | 1,825.00 | -1.93% | 207,834 |
| Aug 19, 2025 | 1,785.00 | 1,882.00 | 1,783.00 | 1,861.00 | 1,861.00 | 4.20% | 488,185 |
| Aug 18, 2025 | 1,830.00 | 1,854.00 | 1,728.00 | 1,786.00 | 1,786.00 | -3.04% | 1,619,003 |
| Aug 14, 2025 | 1,878.00 | 1,880.00 | 1,837.00 | 1,842.00 | 1,842.00 | -0.97% | 101,728 |
| Aug 13, 2025 | 1,875.00 | 1,895.00 | 1,853.00 | 1,860.00 | 1,860.00 | 0.05% | 109,306 |
| Aug 12, 2025 | 1,866.00 | 1,898.00 | 1,856.00 | 1,859.00 | 1,859.00 | -0.38% | 235,810 |
| Aug 11, 2025 | 1,910.00 | 1,915.00 | 1,866.00 | 1,866.00 | 1,866.00 | -2.25% | 140,094 |
| Aug 8, 2025 | 1,952.00 | 1,976.00 | 1,899.00 | 1,909.00 | 1,909.00 | -2.20% | 148,419 |
| Aug 7, 2025 | 1,972.00 | 1,987.00 | 1,945.00 | 1,952.00 | 1,952.00 | -0.76% | 108,706 |
| Aug 6, 2025 | 1,945.00 | 1,976.00 | 1,921.00 | 1,967.00 | 1,967.00 | 1.13% | 145,947 |
| Aug 5, 2025 | 1,968.00 | 2,000.00 | 1,933.00 | 1,945.00 | 1,945.00 | -1.52% | 240,473 |
| Aug 4, 2025 | 1,963.00 | 2,015.00 | 1,960.00 | 1,975.00 | 1,975.00 | 0.66% | 354,447 |
| Aug 1, 2025 | 2,015.00 | 2,020.00 | 1,957.00 | 1,962.00 | 1,962.00 | -3.59% | 349,079 |
| Jul 31, 2025 | 2,055.00 | 2,085.00 | 2,015.00 | 2,035.00 | 2,035.00 | -0.49% | 492,393 |
| Jul 30, 2025 | 2,075.00 | 2,155.00 | 2,030.00 | 2,045.00 | 2,045.00 | -2.62% | 942,005 |
| Jul 29, 2025 | 2,050.00 | 2,105.00 | 1,970.00 | 2,100.00 | 2,100.00 | 3.45% | 1,562,168 |
| Jul 28, 2025 | 2,150.00 | 2,180.00 | 2,020.00 | 2,030.00 | 2,030.00 | -5.36% | 1,336,819 |
| Jul 25, 2025 | 2,125.00 | 2,165.00 | 2,112.00 | 2,145.00 | 2,145.00 | 0.47% | 867,004 |
| Jul 24, 2025 | 2,235.00 | 2,240.00 | 2,110.00 | 2,135.00 | 2,135.00 | -4.26% | 1,172,292 |
| Jul 23, 2025 | 2,300.00 | 2,305.00 | 2,170.00 | 2,230.00 | 2,230.00 | -1.98% | 1,674,559 |
| Jul 22, 2025 | 2,390.00 | 2,410.00 | 2,225.00 | 2,275.00 | 2,275.00 | -3.60% | 1,399,201 |
| Jul 21, 2025 | 2,395.00 | 2,430.00 | 2,335.00 | 2,360.00 | 2,360.00 | - | 764,294 |
| Jul 18, 2025 | 2,415.00 | 2,415.00 | 2,335.00 | 2,360.00 | 2,360.00 | -1.67% | 504,305 |
| Jul 17, 2025 | 2,355.00 | 2,415.00 | 2,340.00 | 2,400.00 | 2,400.00 | 3.45% | 1,180,148 |
| Jul 16, 2025 | 2,245.00 | 2,370.00 | 2,240.00 | 2,320.00 | 2,320.00 | 5.45% | 1,915,684 |
| Jul 15, 2025 | 2,195.00 | 2,200.00 | 2,170.00 | 2,200.00 | 2,200.00 | - | 144,682 |
| Jul 14, 2025 | 2,200.00 | 2,250.00 | 2,170.00 | 2,200.00 | 2,200.00 | -0.45% | 467,852 |
| Jul 11, 2025 | 2,220.00 | 2,220.00 | 2,155.00 | 2,210.00 | 2,210.00 | -0.90% | 353,968 |
| Jul 10, 2025 | 2,275.00 | 2,290.00 | 2,160.00 | 2,230.00 | 2,230.00 | -1.98% | 710,833 |
| Jul 9, 2025 | 2,250.00 | 2,290.00 | 2,220.00 | 2,275.00 | 2,275.00 | 1.79% | 1,010,843 |