Woojin Inc. (KRX:105840)
South Korea · Delayed Price · Currency is KRW 20,200
-750 (-3.58%)
May 20, 2026, 3:30 PM KST
Woojin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 22,000.00 | 22,100.00 | 20,800.00 | 20,950.00 | 20,950.00 | -5.42% | 333,385 |
| 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% | 790,473 |
| May 14, 2026 | 23,550.00 | 23,700.00 | 22,550.00 | 22,850.00 | 22,850.00 | -1.51% | 407,499 |
| May 13, 2026 | 23,800.00 | 23,950.00 | 23,050.00 | 23,200.00 | 23,200.00 | -4.53% | 466,745 |
| 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% | 849,900 |
| 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% | 440,751 |
| 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% | 4,330,284 |
| Apr 22, 2026 | 26,500.00 | 27,500.00 | 26,200.00 | 27,450.00 | 27,450.00 | 4.17% | 933,843 |
| Apr 21, 2026 | 26,100.00 | 27,100.00 | 25,950.00 | 26,350.00 | 26,350.00 | 2.33% | 673,965 |
| 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% | 303,128 |
| Apr 13, 2026 | 22,450.00 | 23,300.00 | 22,250.00 | 23,150.00 | 23,150.00 | 0.65% | 204,005 |
| Apr 10, 2026 | 23,800.00 | 23,850.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.29% | 394,503 |
| 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% | 459,408 |
| 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% | 360,787 |
| 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% | 480,396 |
| 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% | 653,668 |
| Mar 25, 2026 | 26,300.00 | 28,100.00 | 25,700.00 | 27,050.00 | 26,850.00 | 4.24% | 1,094,019 |
| Mar 24, 2026 | 28,550.00 | 28,600.00 | 24,750.00 | 25,950.00 | 25,758.13 | -5.29% | 1,671,915 |
| Mar 23, 2026 | 30,600.00 | 31,550.00 | 27,250.00 | 27,400.00 | 27,197.41 | -12.18% | 2,197,202 |
| Mar 20, 2026 | 26,600.00 | 31,700.00 | 26,300.00 | 31,200.00 | 30,969.32 | 19.31% | 7,424,471 |
| Mar 19, 2026 | 26,650.00 | 27,150.00 | 26,050.00 | 26,150.00 | 25,956.65 | -3.68% | 532,689 |
| Mar 18, 2026 | 26,550.00 | 27,500.00 | 26,400.00 | 27,150.00 | 26,949.26 | 2.84% | 992,579 |
| Mar 17, 2026 | 27,050.00 | 27,600.00 | 26,150.00 | 26,400.00 | 26,204.81 | -0.38% | 802,072 |
| Mar 16, 2026 | 28,950.00 | 29,500.00 | 26,400.00 | 26,500.00 | 26,304.07 | -6.19% | 2,636,665 |
| Mar 13, 2026 | 26,700.00 | 29,000.00 | 25,950.00 | 28,250.00 | 28,032.19 | 4.44% | 1,909,377 |
| Mar 12, 2026 | 26,800.00 | 28,350.00 | 26,600.00 | 27,050.00 | 26,841.44 | -0.92% | 783,799 |
| Mar 11, 2026 | 27,000.00 | 28,500.00 | 26,000.00 | 27,300.00 | 27,089.52 | 3.41% | 2,406,600 |
| Mar 10, 2026 | 23,250.00 | 27,000.00 | 23,050.00 | 26,400.00 | 26,196.46 | 17.86% | 3,195,408 |
| Mar 9, 2026 | 23,000.00 | 24,150.00 | 21,800.00 | 22,400.00 | 22,227.30 | -3.66% | 610,669 |