Woojin Inc. (KRX:105840)
South Korea · Delayed Price · Currency is KRW 14,950
+60 (0.40%)
Last updated: Oct 2, 2025, 9:00 AM KST
Woojin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 15,030.00 | 15,170.00 | 14,520.00 | 14,880.00 | 14,880.00 | -0.07% | 866,911 |
| Oct 1, 2025 | 14,140.00 | 15,450.00 | 13,960.00 | 14,890.00 | 14,890.00 | 4.86% | 2,282,385 |
| Sep 30, 2025 | 14,610.00 | 14,950.00 | 13,790.00 | 14,200.00 | 14,200.00 | -2.74% | 1,192,666 |
| Sep 29, 2025 | 15,460.00 | 15,640.00 | 14,350.00 | 14,600.00 | 14,600.00 | -6.71% | 1,557,857 |
| Sep 26, 2025 | 15,100.00 | 16,150.00 | 14,820.00 | 15,650.00 | 15,650.00 | 3.99% | 3,009,797 |
| Sep 25, 2025 | 15,800.00 | 16,760.00 | 14,840.00 | 15,050.00 | 15,050.00 | -3.34% | 4,284,269 |
| Sep 24, 2025 | 14,870.00 | 16,140.00 | 14,670.00 | 15,570.00 | 15,570.00 | 3.11% | 7,159,474 |
| Sep 23, 2025 | 12,720.00 | 15,890.00 | 12,710.00 | 15,100.00 | 15,100.00 | 15.98% | 15,795,060 |
| Sep 22, 2025 | 12,800.00 | 14,300.00 | 12,220.00 | 13,020.00 | 13,020.00 | 9.32% | 9,779,320 |
| Sep 19, 2025 | 11,960.00 | 12,450.00 | 11,880.00 | 11,910.00 | 11,910.00 | 1.28% | 481,072 |
| Sep 18, 2025 | 12,070.00 | 12,070.00 | 11,610.00 | 11,760.00 | 11,760.00 | -2.00% | 321,106 |
| Sep 17, 2025 | 12,080.00 | 12,150.00 | 11,830.00 | 12,000.00 | 12,000.00 | -1.48% | 429,894 |
| Sep 16, 2025 | 11,210.00 | 12,330.00 | 11,210.00 | 12,180.00 | 12,180.00 | 11.23% | 1,587,582 |
| Sep 15, 2025 | 11,430.00 | 11,430.00 | 10,800.00 | 10,950.00 | 10,950.00 | -6.09% | 559,668 |
| Sep 12, 2025 | 11,350.00 | 11,730.00 | 11,010.00 | 11,660.00 | 11,660.00 | -0.60% | 464,849 |
| Sep 11, 2025 | 12,180.00 | 12,230.00 | 11,650.00 | 11,730.00 | 11,730.00 | -2.33% | 267,122 |
| Sep 10, 2025 | 11,400.00 | 12,300.00 | 11,210.00 | 12,010.00 | 12,010.00 | 5.81% | 645,433 |
| Sep 9, 2025 | 11,200.00 | 11,450.00 | 11,150.00 | 11,350.00 | 11,350.00 | 0.71% | 117,790 |
| Sep 8, 2025 | 11,300.00 | 11,400.00 | 11,230.00 | 11,270.00 | 11,270.00 | -1.40% | 97,039 |
| Sep 5, 2025 | 11,620.00 | 11,650.00 | 11,150.00 | 11,430.00 | 11,430.00 | - | 206,038 |
| Sep 4, 2025 | 11,220.00 | 11,770.00 | 11,200.00 | 11,430.00 | 11,430.00 | 2.51% | 425,556 |
| Sep 3, 2025 | 10,910.00 | 11,450.00 | 10,880.00 | 11,150.00 | 11,150.00 | 3.91% | 288,943 |
| Sep 2, 2025 | 10,720.00 | 10,860.00 | 10,600.00 | 10,730.00 | 10,730.00 | 1.32% | 83,231 |
| Sep 1, 2025 | 11,030.00 | 11,070.00 | 10,570.00 | 10,590.00 | 10,590.00 | -4.51% | 192,086 |
| Aug 29, 2025 | 11,350.00 | 11,350.00 | 10,990.00 | 11,090.00 | 11,090.00 | -1.77% | 144,967 |
| Aug 28, 2025 | 11,040.00 | 11,350.00 | 10,910.00 | 11,290.00 | 11,290.00 | 2.54% | 187,629 |
| Aug 27, 2025 | 11,000.00 | 11,140.00 | 10,880.00 | 11,010.00 | 11,010.00 | - | 119,569 |
| Aug 26, 2025 | 11,000.00 | 11,050.00 | 10,610.00 | 11,010.00 | 11,010.00 | -2.48% | 170,978 |
| Aug 25, 2025 | 11,320.00 | 11,320.00 | 10,940.00 | 11,290.00 | 11,290.00 | 2.17% | 222,102 |
| Aug 22, 2025 | 11,420.00 | 11,430.00 | 10,850.00 | 11,050.00 | 11,050.00 | 2.50% | 439,555 |
| Aug 21, 2025 | 10,170.00 | 11,100.00 | 10,000.00 | 10,780.00 | 10,780.00 | 6.52% | 543,177 |
| Aug 20, 2025 | 9,470.00 | 10,200.00 | 9,270.00 | 10,120.00 | 10,120.00 | -1.84% | 565,280 |
| Aug 19, 2025 | 10,500.00 | 10,920.00 | 10,270.00 | 10,310.00 | 10,310.00 | -6.36% | 292,218 |
| Aug 18, 2025 | 11,040.00 | 11,140.00 | 10,950.00 | 11,010.00 | 11,010.00 | -1.17% | 76,527 |
| Aug 14, 2025 | 11,130.00 | 11,210.00 | 10,800.00 | 11,140.00 | 11,140.00 | 0.09% | 144,083 |
| Aug 13, 2025 | 11,200.00 | 11,210.00 | 10,890.00 | 11,130.00 | 11,130.00 | 0.18% | 112,140 |
| Aug 12, 2025 | 11,370.00 | 11,520.00 | 10,940.00 | 11,110.00 | 11,110.00 | -2.37% | 285,285 |
| Aug 11, 2025 | 11,260.00 | 11,570.00 | 11,180.00 | 11,380.00 | 11,380.00 | 1.88% | 289,248 |
| Aug 8, 2025 | 11,310.00 | 11,310.00 | 11,060.00 | 11,170.00 | 11,170.00 | -0.89% | 161,800 |
| Aug 7, 2025 | 11,340.00 | 11,490.00 | 11,160.00 | 11,270.00 | 11,270.00 | -1.66% | 228,039 |
| Aug 6, 2025 | 10,960.00 | 11,800.00 | 10,930.00 | 11,460.00 | 11,460.00 | 6.11% | 970,851 |
| Aug 5, 2025 | 10,750.00 | 10,880.00 | 10,660.00 | 10,800.00 | 10,800.00 | 1.50% | 120,978 |
| Aug 4, 2025 | 10,360.00 | 10,900.00 | 10,300.00 | 10,640.00 | 10,640.00 | 0.95% | 136,111 |
| Aug 1, 2025 | 11,000.00 | 11,000.00 | 10,340.00 | 10,540.00 | 10,540.00 | -5.47% | 213,525 |
| Jul 31, 2025 | 11,260.00 | 11,340.00 | 10,960.00 | 11,150.00 | 11,150.00 | -0.54% | 188,504 |
| Jul 30, 2025 | 11,300.00 | 11,300.00 | 11,040.00 | 11,210.00 | 11,210.00 | -2.78% | 252,357 |
| Jul 29, 2025 | 10,970.00 | 11,820.00 | 10,900.00 | 11,530.00 | 11,530.00 | 5.78% | 828,806 |
| Jul 28, 2025 | 10,600.00 | 10,990.00 | 10,470.00 | 10,900.00 | 10,900.00 | 2.83% | 361,673 |
| Jul 25, 2025 | 10,410.00 | 10,670.00 | 10,310.00 | 10,600.00 | 10,600.00 | 3.92% | 315,257 |
| Jul 24, 2025 | 10,550.00 | 10,650.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 246,803 |