Woongjin Thinkbig Co., Ltd. (KRX:095720)
South Korea · Delayed Price · Currency is KRW 1,407.00
-4.00 (-0.28%)
Jun 2, 2026, 3:30 PM KST
Woongjin Thinkbig Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 1,352.00 | 1,425.00 | 1,330.00 | 1,407.00 | 1,407.00 | -0.28% | 126,676 |
| Jun 1, 2026 | 1,530.00 | 1,540.00 | 1,404.00 | 1,411.00 | 1,411.00 | -8.55% | 185,303 |
| May 29, 2026 | 1,615.00 | 1,628.00 | 1,535.00 | 1,543.00 | 1,543.00 | -4.64% | 99,632 |
| May 28, 2026 | 1,699.00 | 1,699.00 | 1,616.00 | 1,618.00 | 1,618.00 | -4.77% | 114,390 |
| May 27, 2026 | 1,670.00 | 1,750.00 | 1,633.00 | 1,699.00 | 1,699.00 | -0.47% | 107,473 |
| May 26, 2026 | 1,713.00 | 1,748.00 | 1,659.00 | 1,707.00 | 1,707.00 | 0.47% | 124,893 |
| May 22, 2026 | 1,666.00 | 1,704.00 | 1,615.00 | 1,699.00 | 1,699.00 | 1.98% | 154,716 |
| May 21, 2026 | 1,665.00 | 1,694.00 | 1,665.00 | 1,666.00 | 1,666.00 | -1.77% | 86,847 |
| May 20, 2026 | 1,730.00 | 1,744.00 | 1,675.00 | 1,696.00 | 1,696.00 | -2.75% | 66,118 |
| May 19, 2026 | 1,876.00 | 1,876.00 | 1,721.00 | 1,744.00 | 1,744.00 | -7.33% | 192,082 |
| May 18, 2026 | 1,998.00 | 1,999.00 | 1,879.00 | 1,882.00 | 1,882.00 | -5.81% | 105,797 |
| May 15, 2026 | 2,150.00 | 2,225.00 | 1,958.00 | 1,998.00 | 1,998.00 | -13.43% | 483,441 |
| Apr 23, 2026 | 2,288.00 | 2,320.00 | 2,288.00 | 2,308.00 | 2,308.00 | 0.26% | 88,158 |
| Apr 22, 2026 | 2,302.00 | 2,348.00 | 2,284.00 | 2,302.00 | 2,302.00 | 0.09% | 44,246 |
| Apr 21, 2026 | 2,306.00 | 2,350.00 | 2,284.00 | 2,300.00 | 2,300.00 | -0.17% | 44,179 |
| Apr 20, 2026 | 2,326.00 | 2,380.00 | 2,292.00 | 2,304.00 | 2,304.00 | -0.86% | 149,873 |
| Apr 17, 2026 | 2,272.00 | 2,336.00 | 2,262.00 | 2,324.00 | 2,324.00 | 2.38% | 63,928 |
| Apr 16, 2026 | 2,220.00 | 2,276.00 | 2,204.00 | 2,270.00 | 2,270.00 | 3.56% | 66,096 |
| Apr 15, 2026 | 2,204.00 | 2,220.00 | 2,166.00 | 2,192.00 | 2,192.00 | - | 48,984 |
| Apr 14, 2026 | 2,190.00 | 2,220.00 | 2,178.00 | 2,192.00 | 2,192.00 | 0.09% | 48,883 |
| Apr 13, 2026 | 2,238.00 | 2,238.00 | 2,172.00 | 2,190.00 | 2,190.00 | -2.23% | 86,315 |
| Apr 10, 2026 | 2,160.00 | 2,240.00 | 2,158.00 | 2,240.00 | 2,240.00 | 3.80% | 44,103 |
| Apr 9, 2026 | 2,138.00 | 2,162.00 | 2,108.00 | 2,158.00 | 2,158.00 | 2.47% | 15,582 |
| Apr 8, 2026 | 2,110.00 | 2,178.00 | 2,100.00 | 2,106.00 | 2,106.00 | 0.29% | 77,844 |
| Apr 7, 2026 | 2,126.00 | 2,164.00 | 2,082.00 | 2,100.00 | 2,100.00 | -1.22% | 24,108 |
| Apr 6, 2026 | 2,160.00 | 2,160.00 | 2,102.00 | 2,126.00 | 2,126.00 | -1.85% | 33,254 |
| Apr 3, 2026 | 2,174.00 | 2,188.00 | 2,154.00 | 2,166.00 | 2,166.00 | - | 21,211 |
| Apr 2, 2026 | 2,214.00 | 2,260.00 | 2,132.00 | 2,166.00 | 2,166.00 | -1.90% | 50,303 |
| Apr 1, 2026 | 2,230.00 | 2,274.00 | 2,204.00 | 2,208.00 | 2,208.00 | -0.45% | 47,338 |
| Mar 31, 2026 | 2,294.00 | 2,294.00 | 2,182.00 | 2,218.00 | 2,218.00 | -3.06% | 86,165 |
| Mar 30, 2026 | 2,332.00 | 2,334.00 | 2,280.00 | 2,288.00 | 2,288.00 | -1.89% | 22,980 |
| Mar 27, 2026 | 2,290.00 | 2,336.00 | 2,286.00 | 2,332.00 | 2,332.00 | 1.39% | 24,079 |
| Mar 26, 2026 | 2,326.00 | 2,342.00 | 2,298.00 | 2,300.00 | 2,300.00 | -1.03% | 38,314 |
| Mar 25, 2026 | 2,340.00 | 2,370.00 | 2,310.00 | 2,324.00 | 2,324.00 | -1.44% | 52,116 |
| Mar 24, 2026 | 2,416.00 | 2,428.00 | 2,320.00 | 2,358.00 | 2,358.00 | -1.83% | 47,588 |
| Mar 23, 2026 | 2,416.00 | 2,436.00 | 2,380.00 | 2,402.00 | 2,402.00 | -0.74% | 60,687 |
| Mar 20, 2026 | 2,490.00 | 2,520.00 | 2,420.00 | 2,420.00 | 2,420.00 | -2.65% | 87,191 |
| Mar 19, 2026 | 2,502.00 | 2,546.00 | 2,464.00 | 2,486.00 | 2,486.00 | -0.72% | 111,903 |
| Mar 18, 2026 | 2,450.00 | 2,514.00 | 2,420.00 | 2,504.00 | 2,504.00 | 3.81% | 141,228 |
| Mar 17, 2026 | 2,346.00 | 2,500.00 | 2,346.00 | 2,412.00 | 2,412.00 | 2.46% | 206,369 |
| Mar 16, 2026 | 2,368.00 | 2,368.00 | 2,300.00 | 2,354.00 | 2,354.00 | -0.68% | 77,420 |
| Mar 13, 2026 | 2,370.00 | 2,434.00 | 2,290.00 | 2,370.00 | 2,370.00 | -0.17% | 182,934 |
| Mar 12, 2026 | 2,216.00 | 2,480.00 | 2,148.00 | 2,374.00 | 2,374.00 | 14.46% | 1,128,139 |
| Mar 11, 2026 | 2,076.00 | 2,104.00 | 2,072.00 | 2,074.00 | 2,074.00 | - | 51,114 |
| Mar 10, 2026 | 2,152.00 | 2,152.00 | 2,050.00 | 2,074.00 | 2,074.00 | 1.67% | 44,916 |
| Mar 9, 2026 | 2,020.00 | 2,052.00 | 1,990.00 | 2,040.00 | 2,040.00 | -4.05% | 67,514 |
| Mar 6, 2026 | 2,102.00 | 2,126.00 | 2,068.00 | 2,126.00 | 2,126.00 | 1.14% | 30,739 |
| Mar 5, 2026 | 1,976.00 | 2,110.00 | 1,976.00 | 2,102.00 | 2,102.00 | 6.59% | 100,339 |
| Mar 4, 2026 | 2,200.00 | 2,200.00 | 1,972.00 | 1,972.00 | 1,972.00 | -10.36% | 268,878 |
| Mar 3, 2026 | 2,254.00 | 2,254.00 | 2,170.00 | 2,200.00 | 2,200.00 | -2.83% | 261,285 |