Woongjin Thinkbig Co., Ltd. (KRX:095720)
South Korea · Delayed Price · Currency is KRW 1,311.00
+3.00 (0.23%)
Sep 14, 2026, 2:28 PM KST
Woongjin Thinkbig Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 1,298.00 | 1,390.00 | 1,282.00 | 1,308.00 | 1,308.00 | -0.08% | 22,898 |
| Sep 10, 2026 | 1,320.00 | 1,321.00 | 1,294.00 | 1,309.00 | 1,309.00 | -0.68% | 5,842 |
| Sep 9, 2026 | 1,317.00 | 1,350.00 | 1,305.00 | 1,318.00 | 1,318.00 | 0.15% | 11,759 |
| Sep 8, 2026 | 1,316.00 | 1,350.00 | 1,309.00 | 1,316.00 | 1,316.00 | -0.08% | 9,042 |
| Sep 7, 2026 | 1,274.00 | 1,359.00 | 1,265.00 | 1,317.00 | 1,317.00 | 4.44% | 84,734 |
| Sep 4, 2026 | 1,270.00 | 1,280.00 | 1,260.00 | 1,261.00 | 1,261.00 | -0.71% | 15,678 |
| Sep 3, 2026 | 1,268.00 | 1,279.00 | 1,262.00 | 1,270.00 | 1,270.00 | 0.08% | 6,698 |
| Sep 2, 2026 | 1,254.00 | 1,279.00 | 1,246.00 | 1,269.00 | 1,269.00 | -0.78% | 38,834 |
| Sep 1, 2026 | 1,257.00 | 1,286.00 | 1,243.00 | 1,279.00 | 1,279.00 | 0.31% | 16,260 |
| Aug 31, 2026 | 1,273.00 | 1,280.00 | 1,262.00 | 1,275.00 | 1,275.00 | 0.16% | 11,506 |
| Aug 28, 2026 | 1,270.00 | 1,278.00 | 1,263.00 | 1,273.00 | 1,273.00 | 0.63% | 25,726 |
| Aug 27, 2026 | 1,257.00 | 1,273.00 | 1,249.00 | 1,265.00 | 1,265.00 | 1.04% | 25,223 |
| Aug 26, 2026 | 1,242.00 | 1,260.00 | 1,236.00 | 1,252.00 | 1,252.00 | 0.89% | 27,820 |
| Aug 25, 2026 | 1,242.00 | 1,261.00 | 1,220.00 | 1,241.00 | 1,241.00 | 0.32% | 14,493 |
| Aug 24, 2026 | 1,235.00 | 1,260.00 | 1,211.00 | 1,237.00 | 1,237.00 | 0.16% | 21,665 |
| Aug 21, 2026 | 1,251.00 | 1,255.00 | 1,204.00 | 1,235.00 | 1,235.00 | -1.52% | 18,247 |
| Aug 20, 2026 | 1,260.00 | 1,274.00 | 1,221.00 | 1,254.00 | 1,254.00 | -0.79% | 26,706 |
| Aug 19, 2026 | 1,202.00 | 1,277.00 | 1,202.00 | 1,264.00 | 1,264.00 | 1.28% | 30,314 |
| Aug 18, 2026 | 1,231.00 | 1,315.00 | 1,221.00 | 1,248.00 | 1,248.00 | -1.42% | 41,098 |
| Aug 14, 2026 | 1,236.00 | 1,280.00 | 1,229.00 | 1,266.00 | 1,266.00 | 2.68% | 28,525 |
| Aug 13, 2026 | 1,260.00 | 1,265.00 | 1,228.00 | 1,233.00 | 1,233.00 | -1.67% | 32,128 |
| Aug 12, 2026 | 1,250.00 | 1,263.00 | 1,242.00 | 1,254.00 | 1,254.00 | 0.40% | 14,042 |
| Aug 11, 2026 | 1,217.00 | 1,257.00 | 1,217.00 | 1,249.00 | 1,249.00 | 3.14% | 73,520 |
| Aug 10, 2026 | 1,216.00 | 1,240.00 | 1,192.00 | 1,211.00 | 1,211.00 | -0.41% | 44,154 |
| Aug 7, 2026 | 1,205.00 | 1,238.00 | 1,195.00 | 1,216.00 | 1,216.00 | -0.08% | 16,377 |
| Aug 6, 2026 | 1,210.00 | 1,243.00 | 1,184.00 | 1,217.00 | 1,217.00 | -0.25% | 29,106 |
| Aug 5, 2026 | 1,203.00 | 1,229.00 | 1,203.00 | 1,220.00 | 1,220.00 | 1.41% | 16,660 |
| Aug 4, 2026 | 1,187.00 | 1,221.00 | 1,187.00 | 1,203.00 | 1,203.00 | 1.35% | 51,464 |
| 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 |