Woojin Inc. (KRX:105840)
South Korea · Delayed Price · Currency is KRW 18,870
+470 (2.55%)
At close: Dec 19, 2025
Woojin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18,700.00 | 19,290.00 | 18,240.00 | 18,870.00 | 18,870.00 | 2.55% | 839,950 |
| Dec 18, 2025 | 17,480.00 | 19,150.00 | 17,400.00 | 18,400.00 | 18,400.00 | 1.55% | 959,265 |
| Dec 17, 2025 | 18,810.00 | 18,970.00 | 18,050.00 | 18,120.00 | 18,120.00 | -2.95% | 676,109 |
| Dec 16, 2025 | 19,630.00 | 19,790.00 | 18,470.00 | 18,670.00 | 18,670.00 | -6.46% | 1,573,424 |
| Dec 15, 2025 | 20,350.00 | 20,600.00 | 19,350.00 | 19,960.00 | 19,960.00 | -7.81% | 1,798,204 |
| Dec 12, 2025 | 20,250.00 | 21,850.00 | 19,840.00 | 21,650.00 | 21,650.00 | 6.91% | 3,280,958 |
| Dec 11, 2025 | 18,360.00 | 20,850.00 | 18,230.00 | 20,250.00 | 20,250.00 | 11.02% | 5,830,789 |
| Dec 10, 2025 | 17,300.00 | 18,670.00 | 17,060.00 | 18,240.00 | 18,240.00 | 5.25% | 2,386,604 |
| Dec 9, 2025 | 17,080.00 | 17,790.00 | 16,810.00 | 17,330.00 | 17,330.00 | 1.58% | 1,248,873 |
| Dec 8, 2025 | 18,670.00 | 18,670.00 | 16,900.00 | 17,060.00 | 17,060.00 | -9.54% | 1,938,540 |
| Dec 5, 2025 | 17,040.00 | 19,370.00 | 17,010.00 | 18,860.00 | 18,860.00 | 13.96% | 9,461,032 |
| Dec 4, 2025 | 17,050.00 | 17,340.00 | 16,380.00 | 16,550.00 | 16,550.00 | -1.84% | 1,073,000 |
| Dec 3, 2025 | 15,990.00 | 17,790.00 | 15,610.00 | 16,860.00 | 16,860.00 | 8.84% | 3,878,260 |
| Dec 2, 2025 | 15,380.00 | 15,560.00 | 15,100.00 | 15,490.00 | 15,490.00 | 1.11% | 299,606 |
| Dec 1, 2025 | 15,930.00 | 16,090.00 | 15,250.00 | 15,320.00 | 15,320.00 | -3.65% | 494,901 |
| Nov 28, 2025 | 16,400.00 | 16,410.00 | 15,590.00 | 15,900.00 | 15,900.00 | -2.45% | 712,843 |
| Nov 27, 2025 | 15,600.00 | 16,480.00 | 15,390.00 | 16,300.00 | 16,300.00 | 5.03% | 1,236,560 |
| Nov 26, 2025 | 14,750.00 | 15,850.00 | 14,720.00 | 15,520.00 | 15,520.00 | 6.30% | 1,317,900 |
| Nov 25, 2025 | 14,370.00 | 14,840.00 | 14,130.00 | 14,600.00 | 14,600.00 | 3.33% | 493,077 |
| Nov 24, 2025 | 14,190.00 | 14,340.00 | 13,670.00 | 14,130.00 | 14,130.00 | 0.36% | 359,761 |
| Nov 21, 2025 | 14,470.00 | 14,650.00 | 14,000.00 | 14,080.00 | 14,080.00 | -7.37% | 528,352 |
| Nov 20, 2025 | 14,250.00 | 15,590.00 | 14,250.00 | 15,200.00 | 15,200.00 | 8.26% | 1,205,422 |
| Nov 19, 2025 | 14,340.00 | 14,650.00 | 13,670.00 | 14,040.00 | 14,040.00 | -1.06% | 364,311 |
| Nov 18, 2025 | 14,700.00 | 15,540.00 | 14,110.00 | 14,190.00 | 14,190.00 | -5.02% | 610,231 |
| Nov 17, 2025 | 15,280.00 | 15,300.00 | 14,610.00 | 14,940.00 | 14,940.00 | -0.99% | 490,818 |
| Nov 14, 2025 | 14,820.00 | 15,990.00 | 14,550.00 | 15,090.00 | 15,090.00 | -1.05% | 1,951,612 |
| Nov 13, 2025 | 13,310.00 | 15,980.00 | 13,220.00 | 15,250.00 | 15,250.00 | 13.81% | 6,722,376 |
| Nov 12, 2025 | 13,450.00 | 13,520.00 | 13,200.00 | 13,400.00 | 13,400.00 | 0.22% | 280,805 |
| Nov 11, 2025 | 13,910.00 | 13,960.00 | 13,220.00 | 13,370.00 | 13,370.00 | -4.50% | 589,761 |
| Nov 10, 2025 | 13,490.00 | 14,250.00 | 13,180.00 | 14,000.00 | 14,000.00 | 3.86% | 557,293 |
| Nov 7, 2025 | 13,350.00 | 13,850.00 | 13,220.00 | 13,480.00 | 13,480.00 | -2.46% | 482,406 |
| Nov 6, 2025 | 14,600.00 | 14,720.00 | 13,670.00 | 13,820.00 | 13,820.00 | -3.02% | 510,345 |
| Nov 5, 2025 | 14,890.00 | 14,950.00 | 13,900.00 | 14,250.00 | 14,250.00 | -7.83% | 682,725 |
| Nov 4, 2025 | 14,550.00 | 15,500.00 | 14,380.00 | 15,460.00 | 15,460.00 | 5.75% | 1,038,327 |
| Nov 3, 2025 | 15,050.00 | 15,240.00 | 14,500.00 | 14,620.00 | 14,620.00 | -3.94% | 888,216 |
| Oct 31, 2025 | 15,200.00 | 15,460.00 | 14,490.00 | 15,220.00 | 15,220.00 | 0.73% | 1,184,470 |
| Oct 30, 2025 | 17,000.00 | 17,300.00 | 15,110.00 | 15,110.00 | 15,110.00 | -10.01% | 2,231,539 |
| Oct 29, 2025 | 17,690.00 | 17,940.00 | 16,350.00 | 16,790.00 | 16,790.00 | -1.00% | 2,739,211 |
| Oct 28, 2025 | 17,160.00 | 18,240.00 | 16,310.00 | 16,960.00 | 16,960.00 | 0.18% | 2,070,245 |
| Oct 27, 2025 | 17,140.00 | 17,190.00 | 16,530.00 | 16,930.00 | 16,930.00 | 0.65% | 1,086,659 |
| Oct 24, 2025 | 16,200.00 | 17,570.00 | 15,840.00 | 16,820.00 | 16,820.00 | 5.79% | 3,362,145 |
| Oct 23, 2025 | 15,850.00 | 16,650.00 | 15,630.00 | 15,900.00 | 15,900.00 | -3.81% | 1,455,609 |
| Oct 22, 2025 | 16,430.00 | 16,670.00 | 15,620.00 | 16,530.00 | 16,530.00 | -2.19% | 1,537,582 |
| Oct 21, 2025 | 17,000.00 | 18,260.00 | 16,850.00 | 16,900.00 | 16,900.00 | 1.50% | 2,497,325 |
| Oct 20, 2025 | 17,040.00 | 17,300.00 | 16,400.00 | 16,650.00 | 16,650.00 | -1.83% | 1,188,412 |
| Oct 17, 2025 | 16,700.00 | 18,120.00 | 16,370.00 | 16,960.00 | 16,960.00 | -2.36% | 2,218,951 |
| Oct 16, 2025 | 16,830.00 | 19,450.00 | 16,660.00 | 17,370.00 | 17,370.00 | 6.11% | 9,573,071 |
| Oct 15, 2025 | 15,730.00 | 17,480.00 | 15,570.00 | 16,370.00 | 16,370.00 | 4.94% | 4,946,686 |
| Oct 14, 2025 | 16,150.00 | 17,090.00 | 15,500.00 | 15,600.00 | 15,600.00 | -1.27% | 2,079,524 |
| Oct 13, 2025 | 16,320.00 | 16,700.00 | 15,540.00 | 15,800.00 | 15,800.00 | -5.16% | 1,977,790 |