Woongjin Thinkbig Co., Ltd. (KRX:095720)
South Korea · Delayed Price · Currency is KRW 1,856.00
-3.00 (-0.16%)
Last updated: Aug 13, 2025
Woongjin Thinkbig Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 2,170.00 | 2,240.00 | 2,155.00 | 2,235.00 | 2,235.00 | 3.23% | 1,205,254 |
| Jul 7, 2025 | 2,110.00 | 2,180.00 | 2,100.00 | 2,165.00 | 2,165.00 | 3.34% | 1,081,065 |
| Jul 4, 2025 | 2,075.00 | 2,195.00 | 1,972.00 | 2,095.00 | 2,095.00 | 6.56% | 4,090,143 |
| Jul 3, 2025 | 1,826.00 | 1,966.00 | 1,825.00 | 1,966.00 | 1,966.00 | 7.55% | 762,494 |
| Jul 2, 2025 | 1,850.00 | 1,850.00 | 1,792.00 | 1,828.00 | 1,828.00 | -1.19% | 170,105 |
| Jul 1, 2025 | 1,842.00 | 1,859.00 | 1,830.00 | 1,850.00 | 1,850.00 | - | 145,628 |
| Jun 30, 2025 | 1,819.00 | 1,900.00 | 1,814.00 | 1,850.00 | 1,850.00 | 2.83% | 193,060 |
| Jun 27, 2025 | 1,805.00 | 1,824.00 | 1,793.00 | 1,799.00 | 1,799.00 | -0.83% | 163,737 |
| Jun 26, 2025 | 1,872.00 | 1,900.00 | 1,812.00 | 1,814.00 | 1,814.00 | -3.10% | 229,481 |
| Jun 25, 2025 | 1,873.00 | 1,873.00 | 1,847.00 | 1,872.00 | 1,872.00 | 0.16% | 196,951 |
| Jun 24, 2025 | 1,837.00 | 1,871.00 | 1,825.00 | 1,869.00 | 1,869.00 | 2.41% | 173,181 |
| Jun 23, 2025 | 1,860.00 | 1,860.00 | 1,815.00 | 1,825.00 | 1,825.00 | -2.04% | 198,760 |
| Jun 20, 2025 | 1,827.00 | 1,870.00 | 1,823.00 | 1,863.00 | 1,863.00 | 0.98% | 349,273 |
| Jun 19, 2025 | 1,806.00 | 1,848.00 | 1,806.00 | 1,845.00 | 1,845.00 | 1.15% | 291,785 |
| Jun 18, 2025 | 1,829.00 | 1,830.00 | 1,801.00 | 1,824.00 | 1,824.00 | -0.27% | 247,211 |
| Jun 17, 2025 | 1,812.00 | 1,843.00 | 1,798.00 | 1,829.00 | 1,829.00 | 0.94% | 445,746 |
| Jun 16, 2025 | 1,728.00 | 1,943.00 | 1,728.00 | 1,812.00 | 1,812.00 | 2.60% | 3,312,188 |
| Jun 13, 2025 | 1,775.00 | 1,785.00 | 1,741.00 | 1,766.00 | 1,766.00 | -0.51% | 369,983 |
| Jun 12, 2025 | 1,789.00 | 1,789.00 | 1,736.00 | 1,775.00 | 1,775.00 | -0.45% | 277,915 |
| Jun 11, 2025 | 1,752.00 | 1,789.00 | 1,740.00 | 1,783.00 | 1,783.00 | 1.83% | 200,316 |
| Jun 10, 2025 | 1,759.00 | 1,778.00 | 1,740.00 | 1,751.00 | 1,751.00 | 0.06% | 285,582 |
| Jun 9, 2025 | 1,726.00 | 1,765.00 | 1,721.00 | 1,750.00 | 1,750.00 | 1.39% | 300,227 |
| Jun 5, 2025 | 1,679.00 | 1,761.00 | 1,677.00 | 1,726.00 | 1,726.00 | 2.80% | 489,012 |