Woojin Inc. (KRX:105840)
South Korea · Delayed Price · Currency is KRW 12,980
+250 (1.96%)
At close: Aug 20, 2026
Woojin Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 20, 2026 | 12,850.00 | 13,190.00 | 12,840.00 | 12,840.00 | - | 0.86% | 44,530 |
| 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% | 108,663 |
| Aug 10, 2026 | 14,760.00 | 15,330.00 | 14,710.00 | 15,170.00 | 15,170.00 | 3.90% | 133,184 |
| 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% | 203,526 |
| Jul 30, 2026 | 10,330.00 | 12,070.00 | 10,330.00 | 11,090.00 | 11,090.00 | -2.97% | 204,484 |
| Jul 29, 2026 | 12,600.00 | 13,000.00 | 10,820.00 | 11,430.00 | 11,430.00 | -8.63% | 283,853 |
| Jul 28, 2026 | 13,510.00 | 13,800.00 | 12,440.00 | 12,510.00 | 12,510.00 | -11.46% | 205,123 |
| Jul 27, 2026 | 14,460.00 | 14,580.00 | 13,890.00 | 14,130.00 | 14,130.00 | -0.63% | 57,595 |
| Jul 24, 2026 | 14,650.00 | 14,950.00 | 14,220.00 | 14,220.00 | 14,220.00 | -3.40% | 94,812 |
| Jul 23, 2026 | 13,830.00 | 14,740.00 | 13,790.00 | 14,720.00 | 14,720.00 | 6.74% | 126,269 |
| 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% | 99,932 |
| 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% | 122,734 |
| Jul 14, 2026 | 14,100.00 | 14,510.00 | 12,990.00 | 13,720.00 | 13,720.00 | -2.70% | 147,588 |
| 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% | 154,673 |
| Jul 9, 2026 | 13,470.00 | 16,000.00 | 13,470.00 | 14,440.00 | 14,440.00 | 5.17% | 283,057 |
| Jul 8, 2026 | 14,150.00 | 14,500.00 | 13,400.00 | 13,730.00 | 13,730.00 | -7.23% | 270,506 |
| Jul 7, 2026 | 15,310.00 | 15,910.00 | 14,430.00 | 14,800.00 | 14,800.00 | -6.33% | 151,343 |
| Jul 6, 2026 | 16,150.00 | 16,660.00 | 15,270.00 | 15,800.00 | 15,800.00 | -1.92% | 111,885 |
| Jul 3, 2026 | 16,020.00 | 16,480.00 | 14,730.00 | 16,110.00 | 16,110.00 | 0.62% | 174,146 |
| Jul 2, 2026 | 17,500.00 | 17,500.00 | 15,860.00 | 16,010.00 | 16,010.00 | -8.93% | 124,531 |
| Jul 1, 2026 | 16,270.00 | 18,010.00 | 15,970.00 | 17,580.00 | 17,580.00 | 9.88% | 328,954 |
| Jun 30, 2026 | 16,840.00 | 16,890.00 | 15,720.00 | 16,000.00 | 16,000.00 | -4.36% | 158,505 |
| 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 |