Woongjin Thinkbig Co., Ltd. (KRX:095720)
South Korea · Delayed Price · Currency is KRW 1,133.00
+37.00 (3.38%)
Last updated: Apr 16, 2026, 1:25 PM KST
Woongjin Thinkbig Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 1,102.00 | 1,110.00 | 1,083.00 | 1,096.00 | 1,096.00 | - | 97,905 |
| Apr 14, 2026 | 1,095.00 | 1,110.00 | 1,089.00 | 1,096.00 | 1,096.00 | 0.09% | 97,749 |
| Apr 13, 2026 | 1,119.00 | 1,119.00 | 1,086.00 | 1,095.00 | 1,095.00 | -2.23% | 172,615 |
| Apr 10, 2026 | 1,080.00 | 1,120.00 | 1,079.00 | 1,120.00 | 1,120.00 | 3.80% | 87,975 |
| Apr 9, 2026 | 1,069.00 | 1,081.00 | 1,054.00 | 1,079.00 | 1,079.00 | 2.47% | 30,167 |
| Apr 8, 2026 | 1,055.00 | 1,089.00 | 1,050.00 | 1,053.00 | 1,053.00 | 0.29% | 154,682 |
| Apr 7, 2026 | 1,063.00 | 1,082.00 | 1,041.00 | 1,050.00 | 1,050.00 | -1.22% | 47,989 |
| Apr 6, 2026 | 1,080.00 | 1,080.00 | 1,051.00 | 1,063.00 | 1,063.00 | -1.85% | 65,382 |
| Apr 3, 2026 | 1,087.00 | 1,094.00 | 1,077.00 | 1,083.00 | 1,083.00 | - | 42,422 |
| Apr 2, 2026 | 1,107.00 | 1,130.00 | 1,066.00 | 1,083.00 | 1,083.00 | -1.90% | 100,407 |
| Apr 1, 2026 | 1,115.00 | 1,137.00 | 1,102.00 | 1,104.00 | 1,104.00 | -0.45% | 94,667 |
| Mar 31, 2026 | 1,147.00 | 1,147.00 | 1,091.00 | 1,109.00 | 1,109.00 | -3.06% | 172,271 |
| Mar 30, 2026 | 1,166.00 | 1,167.00 | 1,140.00 | 1,144.00 | 1,144.00 | -1.89% | 45,959 |
| Mar 27, 2026 | 1,145.00 | 1,168.00 | 1,143.00 | 1,166.00 | 1,166.00 | 1.39% | 48,154 |
| Mar 26, 2026 | 1,163.00 | 1,171.00 | 1,149.00 | 1,150.00 | 1,150.00 | -1.03% | 75,584 |
| Mar 25, 2026 | 1,170.00 | 1,185.00 | 1,155.00 | 1,162.00 | 1,162.00 | -1.44% | 104,120 |
| Mar 24, 2026 | 1,208.00 | 1,214.00 | 1,160.00 | 1,179.00 | 1,179.00 | -1.83% | 82,541 |
| Mar 23, 2026 | 1,208.00 | 1,218.00 | 1,190.00 | 1,201.00 | 1,201.00 | -0.74% | 121,080 |
| Mar 20, 2026 | 1,245.00 | 1,260.00 | 1,210.00 | 1,210.00 | 1,210.00 | -2.65% | 174,075 |
| Mar 19, 2026 | 1,251.00 | 1,273.00 | 1,232.00 | 1,243.00 | 1,243.00 | -0.72% | 223,447 |
| Mar 18, 2026 | 1,225.00 | 1,257.00 | 1,210.00 | 1,252.00 | 1,252.00 | 3.81% | 282,112 |
| Mar 17, 2026 | 1,173.00 | 1,250.00 | 1,173.00 | 1,206.00 | 1,206.00 | 2.46% | 412,529 |
| Mar 16, 2026 | 1,184.00 | 1,184.00 | 1,150.00 | 1,177.00 | 1,177.00 | -0.68% | 154,841 |
| Mar 13, 2026 | 1,185.00 | 1,217.00 | 1,145.00 | 1,185.00 | 1,185.00 | -0.17% | 341,779 |
| Mar 12, 2026 | 1,108.00 | 1,240.00 | 1,074.00 | 1,187.00 | 1,187.00 | 14.46% | 2,256,278 |
| Mar 11, 2026 | 1,038.00 | 1,052.00 | 1,036.00 | 1,037.00 | 1,037.00 | - | 102,229 |
| Mar 10, 2026 | 1,076.00 | 1,076.00 | 1,025.00 | 1,037.00 | 1,037.00 | 1.67% | 89,698 |
| Mar 9, 2026 | 1,010.00 | 1,026.00 | 995.00 | 1,020.00 | 1,020.00 | -4.05% | 119,673 |
| Mar 6, 2026 | 1,051.00 | 1,063.00 | 1,034.00 | 1,063.00 | 1,063.00 | 1.14% | 61,348 |
| Mar 5, 2026 | 988.00 | 1,055.00 | 988.00 | 1,051.00 | 1,051.00 | 6.59% | 200,614 |
| Mar 4, 2026 | 1,100.00 | 1,100.00 | 986.00 | 986.00 | 986.00 | -10.36% | 528,575 |
| Mar 3, 2026 | 1,127.00 | 1,127.00 | 1,085.00 | 1,100.00 | 1,100.00 | -2.83% | 522,442 |
| Feb 27, 2026 | 1,145.00 | 1,147.00 | 1,127.00 | 1,132.00 | 1,132.00 | -1.14% | 310,430 |
| Feb 26, 2026 | 1,149.00 | 1,149.00 | 1,139.00 | 1,145.00 | 1,145.00 | -0.09% | 281,485 |
| Feb 25, 2026 | 1,149.00 | 1,162.00 | 1,141.00 | 1,146.00 | 1,146.00 | -0.09% | 222,732 |
| Feb 24, 2026 | 1,150.00 | 1,158.00 | 1,144.00 | 1,147.00 | 1,147.00 | -0.95% | 213,725 |
| Feb 23, 2026 | 1,158.00 | 1,159.00 | 1,143.00 | 1,158.00 | 1,158.00 | -0.17% | 200,946 |
| Feb 20, 2026 | 1,166.00 | 1,171.00 | 1,158.00 | 1,160.00 | 1,160.00 | -0.51% | 144,968 |
| Feb 19, 2026 | 1,181.00 | 1,181.00 | 1,163.00 | 1,166.00 | 1,166.00 | -1.27% | 149,912 |
| Feb 13, 2026 | 1,197.00 | 1,296.00 | 1,175.00 | 1,181.00 | 1,181.00 | -1.17% | 271,389 |
| Feb 12, 2026 | 1,197.00 | 1,199.00 | 1,178.00 | 1,195.00 | 1,195.00 | -0.08% | 142,695 |
| Feb 11, 2026 | 1,177.00 | 1,199.00 | 1,177.00 | 1,196.00 | 1,196.00 | 0.76% | 116,573 |
| Feb 10, 2026 | 1,148.00 | 1,229.00 | 1,148.00 | 1,187.00 | 1,187.00 | 3.22% | 392,769 |
| Feb 9, 2026 | 1,160.00 | 1,165.00 | 1,143.00 | 1,150.00 | 1,150.00 | 0.70% | 108,199 |
| Feb 6, 2026 | 1,153.00 | 1,163.00 | 1,135.00 | 1,142.00 | 1,142.00 | -1.81% | 208,036 |
| Feb 5, 2026 | 1,157.00 | 1,195.00 | 1,151.00 | 1,163.00 | 1,163.00 | 0.52% | 135,483 |
| Feb 4, 2026 | 1,156.00 | 1,162.00 | 1,145.00 | 1,157.00 | 1,157.00 | 0.09% | 174,949 |
| Feb 3, 2026 | 1,153.00 | 1,178.00 | 1,135.00 | 1,156.00 | 1,156.00 | 0.26% | 231,324 |
| Feb 2, 2026 | 1,193.00 | 1,193.00 | 1,148.00 | 1,153.00 | 1,153.00 | -3.35% | 214,876 |
| Jan 30, 2026 | 1,194.00 | 1,209.00 | 1,174.00 | 1,193.00 | 1,193.00 | -0.08% | 147,664 |