Woongjin Thinkbig Co., Ltd. (KRX:095720)
South Korea · Delayed Price · Currency is KRW 1,510.00
+12.00 (0.80%)
Last updated: Oct 27, 2025, 9:51 AM KST
Woongjin Thinkbig Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 1,512.00 | 1,512.00 | 1,486.00 | 1,498.00 | 1,498.00 | - | 121,747 |
| Oct 23, 2025 | 1,500.00 | 1,528.00 | 1,497.00 | 1,498.00 | 1,498.00 | -1.96% | 228,432 |
| Oct 22, 2025 | 1,505.00 | 1,534.00 | 1,490.00 | 1,528.00 | 1,528.00 | 1.60% | 118,275 |
| Oct 21, 2025 | 1,498.00 | 1,525.00 | 1,498.00 | 1,504.00 | 1,504.00 | -0.99% | 184,746 |
| Oct 20, 2025 | 1,514.00 | 1,527.00 | 1,497.00 | 1,519.00 | 1,519.00 | 0.33% | 107,443 |
| Oct 17, 2025 | 1,520.00 | 1,535.00 | 1,511.00 | 1,514.00 | 1,514.00 | -0.98% | 143,731 |
| Oct 16, 2025 | 1,538.00 | 1,540.00 | 1,511.00 | 1,529.00 | 1,529.00 | -0.59% | 247,944 |
| Oct 15, 2025 | 1,530.00 | 1,540.00 | 1,522.00 | 1,538.00 | 1,538.00 | 1.18% | 71,853 |
| Oct 14, 2025 | 1,549.00 | 1,580.00 | 1,516.00 | 1,520.00 | 1,520.00 | -2.12% | 229,258 |
| Oct 13, 2025 | 1,556.00 | 1,600.00 | 1,548.00 | 1,553.00 | 1,553.00 | -1.58% | 170,808 |
| Oct 10, 2025 | 1,605.00 | 1,605.00 | 1,563.00 | 1,578.00 | 1,578.00 | -1.68% | 194,909 |
| Oct 2, 2025 | 1,629.00 | 1,629.00 | 1,592.00 | 1,605.00 | 1,605.00 | 0.38% | 111,532 |
| Oct 1, 2025 | 1,629.00 | 1,629.00 | 1,592.00 | 1,599.00 | 1,599.00 | 0.06% | 162,043 |
| Sep 30, 2025 | 1,618.00 | 1,618.00 | 1,597.00 | 1,598.00 | 1,598.00 | -1.24% | 89,943 |
| Sep 29, 2025 | 1,616.00 | 1,643.00 | 1,611.00 | 1,618.00 | 1,618.00 | 0.12% | 73,994 |
| Sep 26, 2025 | 1,635.00 | 1,635.00 | 1,610.00 | 1,616.00 | 1,616.00 | -1.16% | 110,594 |
| Sep 25, 2025 | 1,646.00 | 1,646.00 | 1,628.00 | 1,635.00 | 1,635.00 | -0.30% | 107,267 |
| Sep 24, 2025 | 1,651.00 | 1,680.00 | 1,634.00 | 1,640.00 | 1,640.00 | -0.67% | 114,961 |
| Sep 23, 2025 | 1,672.00 | 1,675.00 | 1,651.00 | 1,651.00 | 1,651.00 | -1.14% | 117,679 |
| Sep 22, 2025 | 1,690.00 | 1,701.00 | 1,663.00 | 1,670.00 | 1,670.00 | -1.01% | 118,023 |
| Sep 19, 2025 | 1,704.00 | 1,717.00 | 1,683.00 | 1,687.00 | 1,687.00 | -1.00% | 95,069 |
| Sep 18, 2025 | 1,677.00 | 1,706.00 | 1,677.00 | 1,704.00 | 1,704.00 | 1.67% | 55,473 |
| 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 |