Woongjin Thinkbig Co., Ltd. (KRX:095720)
South Korea · Delayed Price · Currency is KRW 1,337.00
+3.00 (0.22%)
At close: Dec 26, 2025
Woongjin Thinkbig Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 1,335.00 | 1,356.00 | 1,328.00 | 1,344.00 | 1,344.00 | 1.20% | 168,721 |
| Dec 10, 2025 | 1,318.00 | 1,341.00 | 1,315.00 | 1,328.00 | 1,328.00 | 0.61% | 122,120 |
| Dec 9, 2025 | 1,342.00 | 1,342.00 | 1,312.00 | 1,320.00 | 1,320.00 | -1.12% | 269,613 |
| Dec 8, 2025 | 1,350.00 | 1,351.00 | 1,332.00 | 1,335.00 | 1,335.00 | -1.11% | 246,835 |
| Dec 5, 2025 | 1,352.00 | 1,354.00 | 1,346.00 | 1,350.00 | 1,350.00 | -0.59% | 87,269 |
| Dec 4, 2025 | 1,360.00 | 1,366.00 | 1,348.00 | 1,358.00 | 1,358.00 | 0.07% | 81,792 |
| Dec 3, 2025 | 1,392.00 | 1,392.00 | 1,340.00 | 1,357.00 | 1,357.00 | 0.37% | 286,238 |
| Dec 2, 2025 | 1,366.00 | 1,371.00 | 1,346.00 | 1,352.00 | 1,352.00 | -1.02% | 201,557 |
| Dec 1, 2025 | 1,386.00 | 1,396.00 | 1,358.00 | 1,366.00 | 1,366.00 | -1.44% | 110,226 |
| Nov 28, 2025 | 1,382.00 | 1,395.00 | 1,365.00 | 1,386.00 | 1,386.00 | 1.69% | 109,340 |
| Nov 27, 2025 | 1,365.00 | 1,379.00 | 1,359.00 | 1,363.00 | 1,363.00 | -0.29% | 76,431 |
| Nov 26, 2025 | 1,373.00 | 1,398.00 | 1,361.00 | 1,367.00 | 1,367.00 | 0.29% | 75,095 |
| Nov 25, 2025 | 1,365.00 | 1,410.00 | 1,360.00 | 1,363.00 | 1,363.00 | -0.58% | 131,315 |
| Nov 24, 2025 | 1,384.00 | 1,397.00 | 1,371.00 | 1,371.00 | 1,371.00 | -0.80% | 72,894 |
| Nov 21, 2025 | 1,365.00 | 1,388.00 | 1,365.00 | 1,382.00 | 1,382.00 | -0.79% | 51,839 |
| Nov 20, 2025 | 1,365.00 | 1,397.00 | 1,365.00 | 1,393.00 | 1,393.00 | 2.28% | 103,342 |
| Nov 19, 2025 | 1,395.00 | 1,395.00 | 1,361.00 | 1,362.00 | 1,362.00 | -2.37% | 216,774 |
| Nov 18, 2025 | 1,423.00 | 1,433.00 | 1,390.00 | 1,395.00 | 1,395.00 | -1.97% | 132,049 |
| Nov 17, 2025 | 1,429.00 | 1,440.00 | 1,399.00 | 1,423.00 | 1,423.00 | -0.42% | 358,394 |
| Nov 14, 2025 | 1,458.00 | 1,458.00 | 1,427.00 | 1,429.00 | 1,429.00 | -1.99% | 171,040 |
| 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% | 155,114 |
| 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% | 230,695 |
| Nov 5, 2025 | 1,438.00 | 1,438.00 | 1,395.00 | 1,408.00 | 1,408.00 | -2.09% | 154,292 |
| 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% | 110,930 |
| Oct 30, 2025 | 1,499.00 | 1,500.00 | 1,461.00 | 1,463.00 | 1,463.00 | -2.21% | 261,609 |
| Oct 29, 2025 | 1,500.00 | 1,510.00 | 1,494.00 | 1,496.00 | 1,496.00 | -0.60% | 145,679 |
| Oct 28, 2025 | 1,502.00 | 1,536.00 | 1,494.00 | 1,505.00 | 1,505.00 | 0.33% | 246,322 |
| 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 | - | 121,397 |
| 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% | 116,499 |
| 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% | 142,100 |