Woongjin Thinkbig Co., Ltd. (KRX:095720)
South Korea · Delayed Price · Currency is KRW 1,105.00
-27.00 (-2.39%)
Mar 3, 2026, 12:50 PM KST
Woongjin Thinkbig Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1,145.00 | 1,147.00 | 1,127.00 | 1,132.00 | 1,132.00 | -1.14% | 310,430 |
| Feb 26, 2026 | 1,149.00 | 1,149.00 | 1,139.00 | 1,145.00 | 1,145.00 | -0.09% | 281,485 |
| Feb 25, 2026 | 1,149.00 | 1,162.00 | 1,141.00 | 1,146.00 | 1,146.00 | -0.09% | 222,732 |
| Feb 24, 2026 | 1,150.00 | 1,158.00 | 1,144.00 | 1,147.00 | 1,147.00 | -0.95% | 213,725 |
| Feb 23, 2026 | 1,158.00 | 1,159.00 | 1,143.00 | 1,158.00 | 1,158.00 | -0.17% | 200,946 |
| Feb 20, 2026 | 1,166.00 | 1,171.00 | 1,158.00 | 1,160.00 | 1,160.00 | -0.51% | 144,968 |
| Feb 19, 2026 | 1,181.00 | 1,181.00 | 1,163.00 | 1,166.00 | 1,166.00 | -1.27% | 149,912 |
| Feb 13, 2026 | 1,197.00 | 1,296.00 | 1,175.00 | 1,181.00 | 1,181.00 | -1.17% | 271,389 |
| Feb 12, 2026 | 1,197.00 | 1,199.00 | 1,178.00 | 1,195.00 | 1,195.00 | -0.08% | 142,695 |
| Feb 11, 2026 | 1,177.00 | 1,199.00 | 1,177.00 | 1,196.00 | 1,196.00 | 0.76% | 116,573 |
| Feb 10, 2026 | 1,148.00 | 1,229.00 | 1,148.00 | 1,187.00 | 1,187.00 | 3.22% | 392,769 |
| Feb 9, 2026 | 1,160.00 | 1,165.00 | 1,143.00 | 1,150.00 | 1,150.00 | 0.70% | 108,199 |
| Feb 6, 2026 | 1,153.00 | 1,163.00 | 1,135.00 | 1,142.00 | 1,142.00 | -1.81% | 208,036 |
| Feb 5, 2026 | 1,157.00 | 1,195.00 | 1,151.00 | 1,163.00 | 1,163.00 | 0.52% | 135,483 |
| Feb 4, 2026 | 1,156.00 | 1,162.00 | 1,145.00 | 1,157.00 | 1,157.00 | 0.09% | 174,949 |
| Feb 3, 2026 | 1,153.00 | 1,178.00 | 1,135.00 | 1,156.00 | 1,156.00 | 0.26% | 231,324 |
| Feb 2, 2026 | 1,193.00 | 1,193.00 | 1,148.00 | 1,153.00 | 1,153.00 | -3.35% | 214,876 |
| Jan 30, 2026 | 1,194.00 | 1,209.00 | 1,174.00 | 1,193.00 | 1,193.00 | -0.08% | 147,664 |
| Jan 29, 2026 | 1,200.00 | 1,202.00 | 1,170.00 | 1,194.00 | 1,194.00 | -0.33% | 144,463 |
| Jan 28, 2026 | 1,238.00 | 1,238.00 | 1,198.00 | 1,198.00 | 1,198.00 | -1.48% | 164,268 |
| Jan 27, 2026 | 1,217.00 | 1,242.00 | 1,203.00 | 1,216.00 | 1,216.00 | -0.90% | 78,148 |
| Jan 26, 2026 | 1,204.00 | 1,227.00 | 1,160.00 | 1,227.00 | 1,227.00 | 2.34% | 146,574 |
| Jan 23, 2026 | 1,198.00 | 1,209.00 | 1,186.00 | 1,199.00 | 1,199.00 | 0.08% | 112,451 |
| Jan 22, 2026 | 1,183.00 | 1,207.00 | 1,179.00 | 1,198.00 | 1,198.00 | 1.27% | 75,867 |
| Jan 21, 2026 | 1,194.00 | 1,196.00 | 1,156.00 | 1,183.00 | 1,183.00 | -0.67% | 239,764 |
| Jan 20, 2026 | 1,147.00 | 1,204.00 | 1,146.00 | 1,191.00 | 1,191.00 | 2.85% | 263,770 |
| Jan 19, 2026 | 1,157.00 | 1,169.00 | 1,146.00 | 1,158.00 | 1,158.00 | -0.26% | 103,306 |
| Jan 16, 2026 | 1,166.00 | 1,190.00 | 1,155.00 | 1,161.00 | 1,161.00 | -1.36% | 204,174 |
| Jan 15, 2026 | 1,191.00 | 1,200.00 | 1,133.00 | 1,177.00 | 1,177.00 | -1.92% | 576,533 |
| Jan 14, 2026 | 1,209.00 | 1,209.00 | 1,187.00 | 1,200.00 | 1,200.00 | -0.74% | 180,215 |
| Jan 13, 2026 | 1,233.00 | 1,236.00 | 1,201.00 | 1,209.00 | 1,209.00 | -1.71% | 99,335 |
| Jan 12, 2026 | 1,220.00 | 1,238.00 | 1,206.00 | 1,230.00 | 1,230.00 | 1.07% | 62,556 |
| Jan 9, 2026 | 1,192.00 | 1,270.00 | 1,172.00 | 1,217.00 | 1,217.00 | 2.10% | 277,921 |
| Jan 8, 2026 | 1,261.00 | 1,262.00 | 1,135.00 | 1,192.00 | 1,192.00 | -4.87% | 361,357 |
| Jan 7, 2026 | 1,271.00 | 1,273.00 | 1,252.00 | 1,253.00 | 1,253.00 | -1.42% | 210,589 |
| Jan 6, 2026 | 1,273.00 | 1,288.00 | 1,268.00 | 1,271.00 | 1,271.00 | -0.16% | 63,683 |
| Jan 5, 2026 | 1,275.00 | 1,298.00 | 1,268.00 | 1,273.00 | 1,273.00 | -0.24% | 177,929 |
| Jan 2, 2026 | 1,278.00 | 1,284.00 | 1,270.00 | 1,276.00 | 1,276.00 | -0.16% | 132,006 |
| Dec 30, 2025 | 1,288.00 | 1,294.00 | 1,273.00 | 1,278.00 | 1,278.00 | -0.78% | 150,531 |
| Dec 29, 2025 | 1,330.00 | 1,330.00 | 1,285.00 | 1,288.00 | 1,288.00 | -3.66% | 283,433 |
| Dec 26, 2025 | 1,334.00 | 1,338.00 | 1,315.00 | 1,337.00 | 1,337.00 | 0.22% | 246,049 |
| Dec 24, 2025 | 1,350.00 | 1,350.00 | 1,333.00 | 1,334.00 | 1,334.00 | -0.97% | 140,248 |
| Dec 23, 2025 | 1,363.00 | 1,374.00 | 1,342.00 | 1,347.00 | 1,347.00 | -1.10% | 65,354 |
| Dec 22, 2025 | 1,342.00 | 1,362.00 | 1,338.00 | 1,362.00 | 1,362.00 | 0.96% | 120,050 |
| Dec 19, 2025 | 1,336.00 | 1,353.00 | 1,327.00 | 1,349.00 | 1,349.00 | 1.05% | 95,429 |
| Dec 18, 2025 | 1,337.00 | 1,380.00 | 1,317.00 | 1,335.00 | 1,335.00 | -0.15% | 129,610 |
| Dec 17, 2025 | 1,335.00 | 1,380.00 | 1,322.00 | 1,337.00 | 1,337.00 | 0.07% | 186,215 |
| Dec 16, 2025 | 1,357.00 | 1,357.00 | 1,329.00 | 1,336.00 | 1,336.00 | -1.55% | 148,280 |
| Dec 15, 2025 | 1,350.00 | 1,367.00 | 1,339.00 | 1,357.00 | 1,357.00 | 0.15% | 111,407 |
| Dec 12, 2025 | 1,344.00 | 1,362.00 | 1,331.00 | 1,355.00 | 1,355.00 | 0.82% | 131,144 |