Woojin Inc. (KRX:105840)
South Korea · Delayed Price · Currency is KRW 16,460
+1,410 (9.37%)
Last updated: Jun 29, 2026, 1:55 PM KST
Woojin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 29, 2026 | 14,550.00 | 16,790.00 | 14,550.00 | 16,730.00 | 16,730.00 | 11.91% | 297,827 |
| Jun 26, 2026 | 16,000.00 | 16,130.00 | 14,600.00 | 15,050.00 | 14,950.00 | -7.50% | 256,291 |
| Jun 25, 2026 | 16,580.00 | 17,090.00 | 16,170.00 | 16,270.00 | 16,161.89 | -1.87% | 148,986 |
| Jun 24, 2026 | 16,250.00 | 16,990.00 | 16,200.00 | 16,580.00 | 16,469.83 | 1.10% | 146,757 |
| Jun 23, 2026 | 17,270.00 | 18,800.00 | 16,400.00 | 16,400.00 | 16,291.03 | -8.38% | 232,570 |
| Jun 22, 2026 | 18,400.00 | 18,470.00 | 17,740.00 | 17,900.00 | 17,781.06 | -3.61% | 191,793 |
| Jun 19, 2026 | 19,050.00 | 19,100.00 | 18,060.00 | 18,570.00 | 18,446.61 | -2.52% | 229,653 |
| Jun 18, 2026 | 21,000.00 | 21,050.00 | 18,740.00 | 19,050.00 | 18,923.42 | -4.99% | 552,757 |
| Jun 17, 2026 | 19,690.00 | 20,650.00 | 19,150.00 | 20,050.00 | 19,916.78 | 1.83% | 307,107 |
| Jun 16, 2026 | 19,180.00 | 20,500.00 | 18,810.00 | 19,690.00 | 19,559.17 | 4.40% | 359,740 |
| Jun 15, 2026 | 19,060.00 | 19,480.00 | 18,600.00 | 18,860.00 | 18,734.68 | 4.37% | 198,797 |
| Jun 12, 2026 | 18,010.00 | 19,040.00 | 17,870.00 | 18,070.00 | 17,949.93 | 2.96% | 408,919 |
| Jun 11, 2026 | 17,360.00 | 17,640.00 | 16,810.00 | 17,550.00 | 17,433.39 | 0.52% | 152,724 |
| Jun 10, 2026 | 17,480.00 | 18,350.00 | 16,970.00 | 17,460.00 | 17,343.99 | -1.91% | 171,720 |
| Jun 9, 2026 | 16,380.00 | 18,260.00 | 16,380.00 | 17,800.00 | 17,681.73 | 8.67% | 236,190 |
| Jun 8, 2026 | 17,460.00 | 17,550.00 | 16,380.00 | 16,380.00 | 16,271.16 | -10.30% | 309,657 |
| Jun 5, 2026 | 19,060.00 | 19,520.00 | 17,730.00 | 18,260.00 | 18,138.67 | -4.15% | 196,291 |
| Jun 4, 2026 | 18,940.00 | 19,740.00 | 18,900.00 | 19,050.00 | 18,923.42 | 0.58% | 132,913 |
| Jun 2, 2026 | 19,930.00 | 19,930.00 | 18,530.00 | 18,940.00 | 18,814.15 | -4.97% | 401,880 |
| Jun 1, 2026 | 20,100.00 | 20,700.00 | 19,450.00 | 19,930.00 | 19,797.57 | -0.85% | 372,522 |
| May 29, 2026 | 20,900.00 | 21,100.00 | 19,680.00 | 20,100.00 | 19,966.45 | -3.13% | 346,432 |
| May 28, 2026 | 21,250.00 | 21,850.00 | 19,970.00 | 20,750.00 | 20,612.13 | -2.35% | 321,862 |
| May 27, 2026 | 22,300.00 | 22,750.00 | 21,200.00 | 21,250.00 | 21,108.80 | -3.85% | 303,857 |
| May 26, 2026 | 22,500.00 | 22,750.00 | 21,500.00 | 22,100.00 | 21,953.16 | - | 426,418 |
| May 22, 2026 | 22,500.00 | 22,700.00 | 22,000.00 | 22,100.00 | 21,953.16 | 3.27% | 262,038 |
| May 21, 2026 | 21,150.00 | 21,850.00 | 21,000.00 | 21,400.00 | 21,257.81 | 5.94% | 206,092 |
| May 20, 2026 | 20,950.00 | 20,950.00 | 19,700.00 | 20,200.00 | 20,065.78 | -3.58% | 291,024 |
| May 19, 2026 | 22,000.00 | 22,100.00 | 20,800.00 | 20,950.00 | 20,810.80 | -5.42% | 331,856 |
| May 18, 2026 | 20,750.00 | 22,400.00 | 19,680.00 | 22,150.00 | 22,002.82 | 5.48% | 568,539 |
| May 15, 2026 | 23,050.00 | 23,200.00 | 20,750.00 | 21,000.00 | 20,860.47 | -8.10% | 787,366 |
| May 14, 2026 | 23,550.00 | 23,700.00 | 22,550.00 | 22,850.00 | 22,698.17 | -1.51% | 400,813 |
| May 13, 2026 | 23,800.00 | 23,950.00 | 23,050.00 | 23,200.00 | 23,045.85 | -4.53% | 463,114 |
| May 12, 2026 | 25,300.00 | 26,000.00 | 23,475.00 | 24,300.00 | 24,138.54 | -3.38% | 639,069 |
| May 11, 2026 | 26,300.00 | 26,400.00 | 24,950.00 | 25,150.00 | 24,982.89 | -4.37% | 616,640 |
| May 8, 2026 | 28,000.00 | 28,000.00 | 25,650.00 | 26,300.00 | 26,125.25 | -7.07% | 900,822 |
| May 7, 2026 | 28,750.00 | 30,550.00 | 28,050.00 | 28,300.00 | 28,111.96 | 0.35% | 1,728,475 |
| May 6, 2026 | 29,050.00 | 29,350.00 | 27,750.00 | 28,200.00 | 28,012.62 | -1.74% | 848,886 |
| May 4, 2026 | 28,500.00 | 29,300.00 | 27,500.00 | 28,700.00 | 28,509.30 | 2.32% | 1,131,744 |
| Apr 30, 2026 | 28,750.00 | 28,750.00 | 27,650.00 | 28,050.00 | 27,863.62 | -2.26% | 437,820 |
| Apr 29, 2026 | 27,500.00 | 29,500.00 | 27,400.00 | 28,700.00 | 28,509.30 | 3.24% | 729,423 |
| Apr 28, 2026 | 28,500.00 | 28,900.00 | 27,800.00 | 27,800.00 | 27,615.28 | -2.28% | 508,494 |
| Apr 27, 2026 | 29,200.00 | 29,500.00 | 27,850.00 | 28,450.00 | 28,260.96 | -1.04% | 596,484 |
| Apr 24, 2026 | 28,800.00 | 29,100.00 | 27,900.00 | 28,750.00 | 28,558.97 | -0.17% | 766,865 |
| Apr 23, 2026 | 28,050.00 | 31,300.00 | 27,700.00 | 28,800.00 | 28,608.64 | 4.92% | 4,329,964 |
| Apr 22, 2026 | 26,500.00 | 27,500.00 | 26,200.00 | 27,450.00 | 27,267.61 | 4.17% | 928,942 |
| Apr 21, 2026 | 26,100.00 | 27,100.00 | 25,950.00 | 26,350.00 | 26,174.92 | 2.33% | 672,938 |
| Apr 20, 2026 | 25,700.00 | 27,000.00 | 25,300.00 | 25,750.00 | 25,578.90 | 0.98% | 1,010,762 |
| Apr 17, 2026 | 25,400.00 | 25,500.00 | 24,400.00 | 25,500.00 | 25,330.56 | 1.59% | 488,370 |
| Apr 16, 2026 | 24,900.00 | 25,950.00 | 24,550.00 | 25,100.00 | 24,933.22 | 3.93% | 772,346 |
| Apr 15, 2026 | 24,250.00 | 25,000.00 | 24,000.00 | 24,150.00 | 23,989.53 | 1.90% | 542,094 |