Woongjin Thinkbig Co., Ltd. (KRX:095720)
South Korea · Delayed Price · Currency is KRW 1,432.00
+20.00 (1.42%)
At close: Nov 12, 2025
Woongjin Thinkbig Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1,458.00 | 1,458.00 | 1,427.00 | 1,429.00 | 1,429.00 | -1.99% | 173,121 |
| Nov 13, 2025 | 1,432.00 | 1,480.00 | 1,421.00 | 1,458.00 | 1,458.00 | 1.82% | 139,117 |
| Nov 12, 2025 | 1,420.00 | 1,435.00 | 1,412.00 | 1,432.00 | 1,432.00 | 1.42% | 203,908 |
| Nov 11, 2025 | 1,438.00 | 1,463.00 | 1,408.00 | 1,412.00 | 1,412.00 | -1.81% | 157,268 |
| Nov 10, 2025 | 1,430.00 | 1,453.00 | 1,430.00 | 1,438.00 | 1,438.00 | 0.56% | 124,228 |
| Nov 7, 2025 | 1,448.00 | 1,448.00 | 1,394.00 | 1,430.00 | 1,430.00 | -0.76% | 237,006 |
| Nov 6, 2025 | 1,408.00 | 1,451.00 | 1,398.00 | 1,441.00 | 1,441.00 | 2.34% | 233,629 |
| Nov 5, 2025 | 1,438.00 | 1,438.00 | 1,395.00 | 1,408.00 | 1,408.00 | -2.09% | 156,253 |
| Nov 4, 2025 | 1,410.00 | 1,441.00 | 1,401.00 | 1,438.00 | 1,438.00 | 1.99% | 170,859 |
| Nov 3, 2025 | 1,485.00 | 1,485.00 | 1,407.00 | 1,410.00 | 1,410.00 | -3.16% | 311,029 |
| Oct 31, 2025 | 1,463.00 | 1,475.00 | 1,455.00 | 1,456.00 | 1,456.00 | -0.48% | 111,595 |
| Oct 30, 2025 | 1,499.00 | 1,500.00 | 1,461.00 | 1,463.00 | 1,463.00 | -2.21% | 265,478 |
| Oct 29, 2025 | 1,500.00 | 1,510.00 | 1,494.00 | 1,496.00 | 1,496.00 | -0.60% | 145,916 |
| Oct 28, 2025 | 1,502.00 | 1,536.00 | 1,494.00 | 1,505.00 | 1,505.00 | 0.33% | 246,821 |
| Oct 27, 2025 | 1,497.00 | 1,526.00 | 1,494.00 | 1,500.00 | 1,500.00 | 0.13% | 156,125 |
| 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 |