Woojin Inc. (KRX:105840)
South Korea · Delayed Price · Currency is KRW 11,430
+160 (1.42%)
Last updated: Sep 9, 2025, 1:37 PM KST
Woojin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 23, 2025 | 10,330.00 | 10,430.00 | 10,130.00 | 10,300.00 | 10,300.00 | 0.39% | 103,455 |
| Jul 22, 2025 | 10,560.00 | 10,650.00 | 10,180.00 | 10,260.00 | 10,260.00 | -4.20% | 250,386 |
| Jul 21, 2025 | 10,200.00 | 10,800.00 | 10,140.00 | 10,710.00 | 10,710.00 | 5.62% | 545,258 |
| Jul 18, 2025 | 10,040.00 | 10,250.00 | 9,890.00 | 10,140.00 | 10,140.00 | 1.30% | 135,337 |
| Jul 17, 2025 | 10,100.00 | 10,170.00 | 9,920.00 | 10,010.00 | 10,010.00 | 0.20% | 114,839 |
| Jul 16, 2025 | 10,190.00 | 10,190.00 | 9,940.00 | 9,990.00 | 9,990.00 | -1.09% | 86,427 |
| Jul 15, 2025 | 10,240.00 | 10,280.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.92% | 204,501 |
| Jul 14, 2025 | 9,990.00 | 10,150.00 | 9,800.00 | 9,910.00 | 9,910.00 | -0.60% | 108,205 |
| Jul 11, 2025 | 10,180.00 | 10,180.00 | 9,930.00 | 9,970.00 | 9,970.00 | -1.09% | 151,050 |
| Jul 10, 2025 | 10,260.00 | 10,260.00 | 10,000.00 | 10,080.00 | 10,080.00 | -0.88% | 118,109 |
| Jul 9, 2025 | 10,350.00 | 10,450.00 | 10,000.00 | 10,170.00 | 10,170.00 | -1.55% | 159,966 |
| Jul 8, 2025 | 10,400.00 | 10,620.00 | 10,190.00 | 10,330.00 | 10,330.00 | 2.28% | 366,118 |
| Jul 7, 2025 | 9,550.00 | 10,200.00 | 9,520.00 | 10,100.00 | 10,100.00 | 4.45% | 375,649 |
| Jul 4, 2025 | 9,970.00 | 10,140.00 | 9,630.00 | 9,670.00 | 9,670.00 | -3.30% | 247,391 |
| Jul 3, 2025 | 10,210.00 | 10,220.00 | 9,920.00 | 10,000.00 | 10,000.00 | -1.38% | 331,733 |
| Jul 2, 2025 | 10,450.00 | 10,520.00 | 10,000.00 | 10,140.00 | 10,140.00 | -4.43% | 463,718 |
| Jul 1, 2025 | 10,900.00 | 11,070.00 | 10,570.00 | 10,610.00 | 10,610.00 | -3.46% | 387,874 |
| Jun 30, 2025 | 11,500.00 | 11,650.00 | 10,950.00 | 10,990.00 | 10,990.00 | -3.34% | 326,835 |