Woongjin Thinkbig Co., Ltd. (KRX:095720)
South Korea · Delayed Price · Currency is KRW 1,205.00
+18.00 (1.52%)
Last updated: Aug 4, 2026, 2:05 PM KST
Woongjin Thinkbig Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 3, 2026 | 1,181.00 | 1,214.00 | 1,161.00 | 1,187.00 | 1,187.00 | 0.51% | 44,094 |
| Jul 31, 2026 | 1,160.00 | 1,210.00 | 1,160.00 | 1,181.00 | 1,181.00 | 1.99% | 32,594 |
| Jul 30, 2026 | 1,055.00 | 1,171.00 | 1,055.00 | 1,158.00 | 1,158.00 | 8.02% | 75,932 |
| Jul 29, 2026 | 1,151.00 | 1,151.00 | 1,069.00 | 1,072.00 | 1,072.00 | -6.86% | 77,846 |
| Jul 28, 2026 | 1,160.00 | 1,185.00 | 1,136.00 | 1,151.00 | 1,151.00 | -2.04% | 43,589 |
| Jul 27, 2026 | 1,154.00 | 1,181.00 | 1,152.00 | 1,175.00 | 1,175.00 | 2.53% | 26,722 |
| Jul 24, 2026 | 1,162.00 | 1,175.00 | 1,126.00 | 1,146.00 | 1,146.00 | -1.38% | 35,898 |
| Jul 23, 2026 | 1,170.00 | 1,197.00 | 1,145.00 | 1,162.00 | 1,162.00 | -0.43% | 45,824 |
| Jul 22, 2026 | 1,173.00 | 1,200.00 | 1,167.00 | 1,167.00 | 1,167.00 | 0.17% | 15,887 |
| Jul 21, 2026 | 1,226.00 | 1,234.00 | 1,165.00 | 1,165.00 | 1,165.00 | -3.72% | 34,558 |
| Jul 20, 2026 | 1,301.00 | 1,302.00 | 1,200.00 | 1,210.00 | 1,210.00 | -6.99% | 53,931 |
| Jul 16, 2026 | 1,203.00 | 1,367.00 | 1,203.00 | 1,301.00 | 1,301.00 | 6.03% | 125,849 |
| Jul 15, 2026 | 1,228.00 | 1,259.00 | 1,222.00 | 1,227.00 | 1,227.00 | 0.41% | 16,099 |
| Jul 14, 2026 | 1,199.00 | 1,245.00 | 1,194.00 | 1,222.00 | 1,222.00 | 1.08% | 78,077 |
| Jul 13, 2026 | 1,219.00 | 1,241.00 | 1,201.00 | 1,209.00 | 1,209.00 | -0.17% | 25,294 |
| Jul 10, 2026 | 1,194.00 | 1,247.00 | 1,193.00 | 1,211.00 | 1,211.00 | 1.42% | 20,631 |
| Jul 9, 2026 | 1,267.00 | 1,279.00 | 1,190.00 | 1,194.00 | 1,194.00 | -5.24% | 74,168 |
| Jul 8, 2026 | 1,228.00 | 1,277.00 | 1,211.00 | 1,260.00 | 1,260.00 | 1.61% | 39,089 |
| Jul 7, 2026 | 1,222.00 | 1,252.00 | 1,209.00 | 1,240.00 | 1,240.00 | 1.97% | 62,337 |
| Jul 6, 2026 | 1,219.00 | 1,232.00 | 1,208.00 | 1,216.00 | 1,216.00 | -0.41% | 45,512 |
| Jul 3, 2026 | 1,219.00 | 1,233.00 | 1,186.00 | 1,221.00 | 1,221.00 | -0.65% | 84,978 |
| Jul 2, 2026 | 1,207.00 | 1,268.00 | 1,184.00 | 1,229.00 | 1,229.00 | 1.99% | 41,514 |
| Jul 1, 2026 | 1,184.00 | 1,270.00 | 1,167.00 | 1,205.00 | 1,205.00 | 1.95% | 116,859 |
| Jun 30, 2026 | 1,230.00 | 1,239.00 | 1,173.00 | 1,182.00 | 1,182.00 | -3.90% | 68,251 |
| Jun 29, 2026 | 1,096.00 | 1,234.00 | 1,096.00 | 1,230.00 | 1,230.00 | 11.31% | 128,746 |
| Jun 26, 2026 | 1,110.00 | 1,121.00 | 1,070.00 | 1,105.00 | 1,105.00 | -1.25% | 79,961 |
| Jun 25, 2026 | 1,163.00 | 1,195.00 | 1,111.00 | 1,119.00 | 1,119.00 | -0.97% | 43,841 |
| Jun 24, 2026 | 1,127.00 | 1,187.00 | 1,100.00 | 1,130.00 | 1,130.00 | -0.62% | 48,024 |
| Jun 23, 2026 | 1,201.00 | 1,258.00 | 1,100.00 | 1,137.00 | 1,137.00 | -7.33% | 228,656 |
| Jun 22, 2026 | 1,246.00 | 1,261.00 | 1,220.00 | 1,227.00 | 1,227.00 | -1.52% | 94,188 |
| Jun 19, 2026 | 1,300.00 | 1,300.00 | 1,200.00 | 1,246.00 | 1,246.00 | -4.15% | 144,789 |
| Jun 18, 2026 | 1,351.00 | 1,353.00 | 1,290.00 | 1,300.00 | 1,300.00 | -3.77% | 78,358 |
| Jun 17, 2026 | 1,392.00 | 1,392.00 | 1,350.00 | 1,351.00 | 1,351.00 | -2.10% | 63,594 |
| Jun 16, 2026 | 1,396.00 | 1,417.00 | 1,360.00 | 1,380.00 | 1,380.00 | -1.15% | 31,047 |
| Jun 15, 2026 | 1,372.00 | 1,431.00 | 1,360.00 | 1,396.00 | 1,396.00 | 1.90% | 52,038 |
| Jun 12, 2026 | 1,309.00 | 1,385.00 | 1,309.00 | 1,370.00 | 1,370.00 | 4.82% | 58,731 |
| Jun 11, 2026 | 1,288.00 | 1,335.00 | 1,274.00 | 1,307.00 | 1,307.00 | 0.62% | 48,465 |
| Jun 10, 2026 | 1,345.00 | 1,389.00 | 1,286.00 | 1,299.00 | 1,299.00 | -3.06% | 108,167 |
| Jun 9, 2026 | 1,369.00 | 1,419.00 | 1,340.00 | 1,340.00 | 1,340.00 | 0.75% | 54,835 |
| Jun 8, 2026 | 1,437.00 | 1,441.00 | 1,330.00 | 1,330.00 | 1,330.00 | -9.95% | 56,730 |
| Jun 5, 2026 | 1,377.00 | 1,480.00 | 1,377.00 | 1,477.00 | 1,477.00 | 1.30% | 32,755 |
| Jun 4, 2026 | 1,351.00 | 1,612.00 | 1,351.00 | 1,458.00 | 1,458.00 | 3.62% | 163,540 |
| Jun 2, 2026 | 1,352.00 | 1,425.00 | 1,330.00 | 1,407.00 | 1,407.00 | -0.28% | 126,701 |
| Jun 1, 2026 | 1,530.00 | 1,540.00 | 1,404.00 | 1,411.00 | 1,411.00 | -8.55% | 188,052 |
| May 29, 2026 | 1,615.00 | 1,628.00 | 1,535.00 | 1,543.00 | 1,543.00 | -4.64% | 99,756 |
| May 28, 2026 | 1,699.00 | 1,699.00 | 1,616.00 | 1,618.00 | 1,618.00 | -4.77% | 114,843 |
| May 27, 2026 | 1,670.00 | 1,750.00 | 1,633.00 | 1,699.00 | 1,699.00 | -0.47% | 107,480 |
| 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% | 154,725 |
| May 21, 2026 | 1,665.00 | 1,694.00 | 1,665.00 | 1,666.00 | 1,666.00 | -1.77% | 87,038 |