Woojin Inc. (KRX:105840)
South Korea · Delayed Price · Currency is KRW 17,800
+1,420 (8.67%)
Jun 9, 2026, 3:30 PM KST
Woojin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 9, 2026 | 16,380.00 | 18,260.00 | 16,380.00 | 17,800.00 | 17,800.00 | 8.67% | 233,802 |
| Jun 8, 2026 | 17,460.00 | 17,550.00 | 16,380.00 | 16,380.00 | 16,380.00 | -10.30% | 309,657 |
| Jun 5, 2026 | 19,060.00 | 19,520.00 | 17,730.00 | 18,260.00 | 18,260.00 | -4.15% | 196,291 |
| Jun 4, 2026 | 18,940.00 | 19,740.00 | 18,900.00 | 19,050.00 | 19,050.00 | 0.58% | 132,278 |
| Jun 2, 2026 | 19,930.00 | 19,930.00 | 18,530.00 | 18,940.00 | 18,940.00 | -4.97% | 401,880 |
| Jun 1, 2026 | 20,100.00 | 20,700.00 | 19,450.00 | 19,930.00 | 19,930.00 | -0.85% | 371,212 |
| May 29, 2026 | 20,900.00 | 21,100.00 | 19,680.00 | 20,100.00 | 20,100.00 | -3.13% | 345,336 |
| May 28, 2026 | 21,250.00 | 21,850.00 | 19,970.00 | 20,750.00 | 20,750.00 | -2.35% | 320,568 |
| May 27, 2026 | 22,300.00 | 22,750.00 | 21,200.00 | 21,250.00 | 21,250.00 | -3.85% | 302,760 |
| May 26, 2026 | 22,500.00 | 22,750.00 | 21,500.00 | 22,100.00 | 22,100.00 | - | 424,831 |
| May 22, 2026 | 22,500.00 | 22,700.00 | 22,000.00 | 22,100.00 | 22,100.00 | 3.27% | 260,752 |
| May 21, 2026 | 21,150.00 | 21,850.00 | 21,000.00 | 21,400.00 | 21,400.00 | 5.94% | 204,741 |
| May 20, 2026 | 20,950.00 | 20,950.00 | 19,700.00 | 20,200.00 | 20,200.00 | -3.58% | 289,258 |
| May 19, 2026 | 22,000.00 | 22,100.00 | 20,800.00 | 20,950.00 | 20,950.00 | -5.42% | 331,856 |
| May 18, 2026 | 20,750.00 | 22,400.00 | 19,680.00 | 22,150.00 | 22,150.00 | 5.48% | 568,539 |
| May 15, 2026 | 23,050.00 | 23,200.00 | 20,750.00 | 21,000.00 | 21,000.00 | -8.10% | 787,366 |
| May 14, 2026 | 23,550.00 | 23,700.00 | 22,550.00 | 22,850.00 | 22,850.00 | -1.51% | 400,813 |
| May 13, 2026 | 23,800.00 | 23,950.00 | 23,050.00 | 23,200.00 | 23,200.00 | -4.53% | 463,114 |
| May 12, 2026 | 25,300.00 | 26,000.00 | 23,475.00 | 24,300.00 | 24,300.00 | -3.38% | 639,069 |
| May 11, 2026 | 26,300.00 | 26,400.00 | 24,950.00 | 25,150.00 | 25,150.00 | -4.37% | 616,640 |
| May 8, 2026 | 28,000.00 | 28,000.00 | 25,650.00 | 26,300.00 | 26,300.00 | -7.07% | 900,822 |
| May 7, 2026 | 28,750.00 | 30,550.00 | 28,050.00 | 28,300.00 | 28,300.00 | 0.35% | 1,728,475 |
| May 6, 2026 | 29,050.00 | 29,350.00 | 27,750.00 | 28,200.00 | 28,200.00 | -1.74% | 848,886 |
| May 4, 2026 | 28,500.00 | 29,300.00 | 27,500.00 | 28,700.00 | 28,700.00 | 2.32% | 1,131,744 |
| Apr 30, 2026 | 28,750.00 | 28,750.00 | 27,650.00 | 28,050.00 | 28,050.00 | -2.26% | 437,820 |
| Apr 29, 2026 | 27,500.00 | 29,500.00 | 27,400.00 | 28,700.00 | 28,700.00 | 3.24% | 729,423 |
| Apr 28, 2026 | 28,500.00 | 28,900.00 | 27,800.00 | 27,800.00 | 27,800.00 | -2.28% | 508,494 |
| Apr 27, 2026 | 29,200.00 | 29,500.00 | 27,850.00 | 28,450.00 | 28,450.00 | -1.04% | 596,484 |
| Apr 24, 2026 | 28,800.00 | 29,100.00 | 27,900.00 | 28,750.00 | 28,750.00 | -0.17% | 766,865 |
| Apr 23, 2026 | 28,050.00 | 31,300.00 | 27,700.00 | 28,800.00 | 28,800.00 | 4.92% | 4,329,964 |
| Apr 22, 2026 | 26,500.00 | 27,500.00 | 26,200.00 | 27,450.00 | 27,450.00 | 4.17% | 928,942 |
| Apr 21, 2026 | 26,100.00 | 27,100.00 | 25,950.00 | 26,350.00 | 26,350.00 | 2.33% | 672,938 |
| Apr 20, 2026 | 25,700.00 | 27,000.00 | 25,300.00 | 25,750.00 | 25,750.00 | 0.98% | 1,010,762 |
| Apr 17, 2026 | 25,400.00 | 25,500.00 | 24,400.00 | 25,500.00 | 25,500.00 | 1.59% | 488,370 |
| Apr 16, 2026 | 24,900.00 | 25,950.00 | 24,550.00 | 25,100.00 | 25,100.00 | 3.93% | 772,346 |
| Apr 15, 2026 | 24,250.00 | 25,000.00 | 24,000.00 | 24,150.00 | 24,150.00 | 1.90% | 542,094 |
| Apr 14, 2026 | 23,650.00 | 23,800.00 | 23,150.00 | 23,700.00 | 23,700.00 | 2.38% | 298,679 |
| Apr 13, 2026 | 22,450.00 | 23,300.00 | 22,250.00 | 23,150.00 | 23,150.00 | 0.65% | 201,681 |
| Apr 10, 2026 | 23,800.00 | 23,850.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.29% | 371,285 |
| Apr 9, 2026 | 24,000.00 | 24,100.00 | 23,150.00 | 23,300.00 | 23,300.00 | -4.31% | 309,732 |
| 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 | -5.41% | 650,297 |