Woojin Inc. (KRX:105840)
South Korea · Delayed Price · Currency is KRW 23,300
-1,050 (-4.31%)
At close: Apr 9, 2026
Woojin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2026 | 24,000.00 | 24,100.00 | 23,150.00 | 23,300.00 | 23,300.00 | -4.31% | 307,017 |
| Apr 8, 2026 | 23,350.00 | 24,500.00 | 22,900.00 | 24,350.00 | 24,350.00 | 10.18% | 610,057 |
| Apr 7, 2026 | 23,150.00 | 23,500.00 | 21,950.00 | 22,100.00 | 22,100.00 | -3.70% | 455,309 |
| Apr 6, 2026 | 23,500.00 | 24,000.00 | 22,750.00 | 22,950.00 | 22,950.00 | -1.92% | 250,721 |
| Apr 3, 2026 | 23,400.00 | 24,100.00 | 23,000.00 | 23,400.00 | 23,400.00 | 3.54% | 360,322 |
| Apr 2, 2026 | 24,900.00 | 25,000.00 | 22,100.00 | 22,600.00 | 22,600.00 | -8.32% | 651,856 |
| Apr 1, 2026 | 23,450.00 | 24,650.00 | 23,450.00 | 24,650.00 | 24,650.00 | 10.29% | 419,472 |
| Mar 31, 2026 | 23,750.00 | 23,850.00 | 22,300.00 | 22,350.00 | 22,350.00 | -4.49% | 479,562 |
| Mar 30, 2026 | 22,950.00 | 23,700.00 | 22,300.00 | 23,400.00 | 23,400.00 | -4.10% | 391,345 |
| Mar 27, 2026 | 24,300.00 | 25,100.00 | 23,600.00 | 24,400.00 | 24,400.00 | -3.94% | 562,899 |
| Mar 26, 2026 | 26,850.00 | 26,850.00 | 25,150.00 | 25,400.00 | 25,400.00 | -6.10% | 650,297 |
| Mar 25, 2026 | 26,300.00 | 28,100.00 | 25,700.00 | 27,050.00 | 26,851.83 | 4.24% | 1,094,019 |
| Mar 24, 2026 | 28,550.00 | 28,600.00 | 24,750.00 | 25,950.00 | 25,759.89 | -5.29% | 1,670,135 |
| Mar 23, 2026 | 30,600.00 | 31,550.00 | 27,250.00 | 27,400.00 | 27,199.27 | -12.18% | 2,197,202 |
| Mar 20, 2026 | 26,600.00 | 31,700.00 | 26,300.00 | 31,200.00 | 30,971.43 | 19.31% | 7,424,471 |
| Mar 19, 2026 | 26,650.00 | 27,150.00 | 26,050.00 | 26,150.00 | 25,958.42 | -3.68% | 532,689 |
| Mar 18, 2026 | 26,550.00 | 27,500.00 | 26,400.00 | 27,150.00 | 26,951.10 | 2.84% | 992,579 |
| Mar 17, 2026 | 27,050.00 | 27,600.00 | 26,150.00 | 26,400.00 | 26,206.59 | -0.38% | 795,092 |
| Mar 16, 2026 | 28,950.00 | 29,500.00 | 26,400.00 | 26,500.00 | 26,305.86 | -6.19% | 2,636,665 |
| Mar 13, 2026 | 26,700.00 | 29,000.00 | 25,950.00 | 28,250.00 | 28,043.04 | 4.44% | 1,909,377 |
| Mar 12, 2026 | 26,800.00 | 28,350.00 | 26,600.00 | 27,050.00 | 26,851.83 | -0.92% | 783,799 |
| Mar 11, 2026 | 27,000.00 | 28,500.00 | 26,000.00 | 27,300.00 | 27,100.00 | 3.41% | 2,406,600 |
| Mar 10, 2026 | 23,250.00 | 27,000.00 | 23,050.00 | 26,400.00 | 26,206.59 | 17.86% | 3,195,408 |
| Mar 9, 2026 | 23,000.00 | 24,150.00 | 21,800.00 | 22,400.00 | 22,235.90 | -3.66% | 603,736 |
| Mar 6, 2026 | 22,050.00 | 23,700.00 | 21,500.00 | 23,250.00 | 23,079.67 | 5.44% | 692,972 |
| Mar 5, 2026 | 20,550.00 | 22,600.00 | 20,500.00 | 22,050.00 | 21,888.46 | 16.67% | 778,674 |
| Mar 4, 2026 | 21,850.00 | 22,500.00 | 18,100.00 | 18,900.00 | 18,761.54 | -17.65% | 1,251,179 |
| Mar 3, 2026 | 24,800.00 | 25,750.00 | 22,950.00 | 22,950.00 | 22,781.87 | -9.47% | 1,084,625 |
| Feb 27, 2026 | 26,650.00 | 27,150.00 | 25,350.00 | 25,350.00 | 25,164.29 | -3.24% | 1,051,837 |
| Feb 26, 2026 | 26,750.00 | 26,900.00 | 25,950.00 | 26,200.00 | 26,008.06 | -2.06% | 954,292 |
| Feb 25, 2026 | 27,200.00 | 27,500.00 | 26,300.00 | 26,750.00 | 26,554.03 | -0.19% | 839,131 |
| Feb 24, 2026 | 27,650.00 | 28,200.00 | 26,450.00 | 26,800.00 | 26,603.66 | -3.07% | 938,691 |
| Feb 23, 2026 | 27,950.00 | 28,200.00 | 27,150.00 | 27,650.00 | 27,447.44 | 1.28% | 1,510,562 |
| Feb 20, 2026 | 26,450.00 | 30,100.00 | 25,800.00 | 27,300.00 | 27,100.00 | 3.41% | 5,889,032 |
| Feb 19, 2026 | 27,100.00 | 27,100.00 | 26,300.00 | 26,400.00 | 26,206.59 | 2.33% | 1,167,174 |
| Feb 13, 2026 | 24,800.00 | 27,050.00 | 24,250.00 | 25,800.00 | 25,610.99 | 3.61% | 2,443,960 |
| Feb 12, 2026 | 25,200.00 | 25,300.00 | 24,300.00 | 24,900.00 | 24,717.58 | -1.19% | 739,978 |
| Feb 11, 2026 | 25,000.00 | 26,300.00 | 24,850.00 | 25,200.00 | 25,015.38 | 3.92% | 1,234,715 |
| Feb 10, 2026 | 25,550.00 | 25,600.00 | 23,800.00 | 24,250.00 | 24,072.34 | -4.90% | 520,356 |
| Feb 9, 2026 | 25,650.00 | 26,250.00 | 25,050.00 | 25,500.00 | 25,313.19 | 4.08% | 444,019 |
| Feb 6, 2026 | 24,450.00 | 25,250.00 | 23,100.00 | 24,500.00 | 24,320.51 | -2.58% | 487,378 |
| Feb 5, 2026 | 25,450.00 | 26,650.00 | 24,750.00 | 25,150.00 | 24,965.75 | -3.08% | 676,500 |
| Feb 4, 2026 | 26,700.00 | 26,850.00 | 25,750.00 | 25,950.00 | 25,759.89 | 5.49% | 1,024,522 |
| Feb 3, 2026 | 24,600.00 | 24,900.00 | 24,000.00 | 24,600.00 | 24,419.78 | 1.86% | 652,876 |
| Feb 2, 2026 | 24,900.00 | 25,850.00 | 23,850.00 | 24,150.00 | 23,973.08 | -7.65% | 581,790 |
| Jan 30, 2026 | 26,300.00 | 26,750.00 | 25,850.00 | 26,150.00 | 25,958.42 | -3.33% | 599,223 |
| Jan 29, 2026 | 26,650.00 | 27,650.00 | 26,150.00 | 27,050.00 | 26,851.83 | 3.44% | 1,528,943 |
| Jan 28, 2026 | 25,950.00 | 26,500.00 | 25,800.00 | 26,150.00 | 25,958.42 | -0.95% | 800,830 |
| Jan 27, 2026 | 29,250.00 | 29,250.00 | 25,650.00 | 26,400.00 | 26,206.59 | 9.77% | 3,487,410 |
| Jan 26, 2026 | 24,850.00 | 25,200.00 | 23,550.00 | 24,050.00 | 23,873.81 | -3.02% | 1,241,039 |