Woojin Inc. (KRX:105840)
South Korea · Delayed Price · Currency is KRW 15,740
+1,390 (9.69%)
Last updated: Sep 9, 2026, 2:02 PM KST
Woojin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2026 | 14,600.00 | 16,320.00 | 14,340.00 | 15,660.00 | 15,660.00 | 9.13% | 1,359,826 |
| Sep 8, 2026 | 14,120.00 | 15,680.00 | 14,000.00 | 14,350.00 | 14,350.00 | 4.21% | 1,364,149 |
| Sep 7, 2026 | 12,910.00 | 14,420.00 | 12,800.00 | 13,770.00 | 13,770.00 | 6.74% | 431,989 |
| Sep 4, 2026 | 12,650.00 | 13,000.00 | 12,540.00 | 12,900.00 | 12,900.00 | 1.49% | 94,287 |
| Sep 3, 2026 | 12,930.00 | 13,060.00 | 12,350.00 | 12,710.00 | 12,710.00 | -0.08% | 178,910 |
| Sep 2, 2026 | 12,510.00 | 13,010.00 | 12,340.00 | 12,720.00 | 12,720.00 | -2.00% | 104,907 |
| Sep 1, 2026 | 13,260.00 | 13,360.00 | 12,820.00 | 12,980.00 | 12,980.00 | -2.04% | 123,425 |
| Aug 31, 2026 | 13,900.00 | 13,900.00 | 12,870.00 | 13,250.00 | 13,250.00 | -5.76% | 223,504 |
| Aug 28, 2026 | 13,790.00 | 14,440.00 | 13,500.00 | 14,060.00 | 14,060.00 | 1.96% | 275,218 |
| Aug 27, 2026 | 13,760.00 | 14,350.00 | 13,410.00 | 13,790.00 | 13,790.00 | -0.65% | 321,783 |
| Aug 26, 2026 | 13,500.00 | 14,520.00 | 13,250.00 | 13,880.00 | 13,880.00 | 6.44% | 819,552 |
| Aug 25, 2026 | 12,030.00 | 13,230.00 | 11,540.00 | 13,040.00 | 13,040.00 | 9.21% | 345,907 |
| Aug 24, 2026 | 12,000.00 | 12,390.00 | 11,590.00 | 11,940.00 | 11,940.00 | 0.25% | 141,949 |
| Aug 21, 2026 | 13,000.00 | 13,060.00 | 11,910.00 | 11,910.00 | 11,910.00 | -8.24% | 170,853 |
| Aug 20, 2026 | 12,850.00 | 13,190.00 | 12,830.00 | 12,980.00 | 12,980.00 | 1.96% | 108,319 |
| Aug 19, 2026 | 13,010.00 | 13,270.00 | 12,680.00 | 12,730.00 | 12,730.00 | -5.00% | 151,911 |
| Aug 18, 2026 | 14,400.00 | 14,410.00 | 13,300.00 | 13,400.00 | 13,400.00 | -7.14% | 349,094 |
| Aug 14, 2026 | 15,740.00 | 15,850.00 | 14,430.00 | 14,430.00 | 14,430.00 | -5.38% | 477,211 |
| Aug 13, 2026 | 15,600.00 | 15,740.00 | 15,150.00 | 15,250.00 | 15,250.00 | -0.33% | 230,237 |
| Aug 12, 2026 | 15,040.00 | 15,390.00 | 14,720.00 | 15,300.00 | 15,300.00 | 2.82% | 135,823 |
| Aug 11, 2026 | 15,170.00 | 15,210.00 | 14,700.00 | 14,880.00 | 14,880.00 | -1.91% | 108,792 |
| Aug 10, 2026 | 14,760.00 | 15,330.00 | 14,710.00 | 15,170.00 | 15,170.00 | 3.90% | 133,335 |
| Aug 7, 2026 | 14,760.00 | 15,130.00 | 14,200.00 | 14,600.00 | 14,600.00 | -1.22% | 103,113 |
| Aug 6, 2026 | 14,800.00 | 15,240.00 | 14,190.00 | 14,780.00 | 14,780.00 | -0.34% | 92,601 |
| Aug 5, 2026 | 15,050.00 | 15,250.00 | 14,720.00 | 14,830.00 | 14,830.00 | 0.20% | 122,550 |
| Aug 4, 2026 | 13,510.00 | 15,350.00 | 13,510.00 | 14,800.00 | 14,800.00 | 9.63% | 165,311 |
| Aug 3, 2026 | 13,050.00 | 13,940.00 | 12,770.00 | 13,500.00 | 13,500.00 | 2.35% | 109,276 |
| Jul 31, 2026 | 11,710.00 | 13,190.00 | 11,710.00 | 13,190.00 | 13,190.00 | 18.94% | 204,023 |
| Jul 30, 2026 | 10,330.00 | 12,070.00 | 10,330.00 | 11,090.00 | 11,090.00 | -2.97% | 205,283 |
| Jul 29, 2026 | 12,600.00 | 13,000.00 | 10,820.00 | 11,430.00 | 11,430.00 | -8.63% | 286,645 |
| Jul 28, 2026 | 13,510.00 | 13,800.00 | 12,440.00 | 12,510.00 | 12,510.00 | -11.46% | 206,002 |
| Jul 27, 2026 | 14,460.00 | 14,580.00 | 13,890.00 | 14,130.00 | 14,130.00 | -0.63% | 57,722 |
| Jul 24, 2026 | 14,650.00 | 14,950.00 | 14,220.00 | 14,220.00 | 14,220.00 | -3.40% | 95,665 |
| Jul 23, 2026 | 13,830.00 | 14,740.00 | 13,790.00 | 14,720.00 | 14,720.00 | 6.74% | 127,035 |
| Jul 22, 2026 | 13,420.00 | 14,330.00 | 13,420.00 | 13,790.00 | 13,790.00 | 5.83% | 105,013 |
| Jul 21, 2026 | 12,630.00 | 13,340.00 | 12,400.00 | 13,030.00 | 13,030.00 | 0.70% | 100,378 |
| Jul 20, 2026 | 13,600.00 | 13,600.00 | 12,920.00 | 12,940.00 | 12,940.00 | -5.55% | 90,540 |
| Jul 16, 2026 | 14,010.00 | 14,200.00 | 13,510.00 | 13,700.00 | 13,700.00 | -4.86% | 83,982 |
| Jul 15, 2026 | 13,910.00 | 14,640.00 | 13,910.00 | 14,400.00 | 14,400.00 | 4.96% | 123,245 |
| Jul 14, 2026 | 14,100.00 | 14,510.00 | 12,990.00 | 13,720.00 | 13,720.00 | -2.70% | 148,133 |
| Jul 13, 2026 | 15,450.00 | 15,910.00 | 14,040.00 | 14,100.00 | 14,100.00 | -8.50% | 168,221 |
| Jul 10, 2026 | 14,600.00 | 16,300.00 | 14,600.00 | 15,410.00 | 15,410.00 | 6.72% | 155,225 |
| Jul 9, 2026 | 13,470.00 | 16,000.00 | 13,470.00 | 14,440.00 | 14,440.00 | 5.17% | 284,110 |
| Jul 8, 2026 | 14,150.00 | 14,500.00 | 13,400.00 | 13,730.00 | 13,730.00 | -7.23% | 275,905 |
| Jul 7, 2026 | 15,310.00 | 15,910.00 | 14,430.00 | 14,800.00 | 14,800.00 | -6.33% | 151,939 |
| Jul 6, 2026 | 16,150.00 | 16,660.00 | 15,270.00 | 15,800.00 | 15,800.00 | -1.92% | 112,243 |
| Jul 3, 2026 | 16,020.00 | 16,480.00 | 14,730.00 | 16,110.00 | 16,110.00 | 0.62% | 174,799 |
| Jul 2, 2026 | 17,500.00 | 17,500.00 | 15,860.00 | 16,010.00 | 16,010.00 | -8.93% | 125,681 |
| Jul 1, 2026 | 16,270.00 | 18,010.00 | 15,970.00 | 17,580.00 | 17,580.00 | 9.88% | 329,236 |
| Jun 30, 2026 | 16,840.00 | 16,890.00 | 15,720.00 | 16,000.00 | 16,000.00 | -4.36% | 159,332 |