Redwoods Co.,Ltd (XKON:266170)
South Korea · Delayed Price · Currency is KRW 450.00
+6.00 (1.35%)
At close: Sep 5, 2025
Redwoods Co.,Ltd Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 399.00 | 399.00 | 340.00 | 397.00 | 397.00 | -0.50% | 1,670 |
| Sep 12, 2025 | 400.00 | 400.00 | 340.00 | 399.00 | 399.00 | -0.25% | 2,037 |
| Sep 11, 2025 | 400.00 | 400.00 | 340.00 | 400.00 | 400.00 | -10.91% | 415 |
| Sep 9, 2025 | 449.00 | 449.00 | 448.00 | 449.00 | 449.00 | - | 31 |
| Sep 8, 2025 | 450.00 | 450.00 | 449.00 | 449.00 | 449.00 | -0.22% | 2 |
| Sep 5, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 1.35% | 1 |
| Sep 3, 2025 | 445.00 | 445.00 | 380.00 | 444.00 | 444.00 | -0.45% | 163 |
| Sep 2, 2025 | 437.00 | 446.00 | 437.00 | 446.00 | 446.00 | -0.89% | 11 |
| Sep 1, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 2 |
| Aug 29, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | - | 1 |
| Aug 28, 2025 | 449.00 | 450.00 | 445.00 | 450.00 | 450.00 | - | 20 |
| Aug 27, 2025 | 450.00 | 450.00 | 450.00 | 450.00 | 450.00 | 0.67% | 1 |
| Aug 26, 2025 | 448.00 | 448.00 | 447.00 | 447.00 | 447.00 | -8.59% | 32 |
| Aug 25, 2025 | 489.00 | 489.00 | 489.00 | 489.00 | 489.00 | - | 1 |
| Aug 22, 2025 | 500.00 | 500.00 | 425.00 | 489.00 | 489.00 | -2.20% | 195 |
| Aug 21, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 1 |
| Aug 20, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 1 |
| Aug 19, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 1 |
| Aug 18, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 1 |
| Aug 14, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 1 |
| Aug 13, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 1 |
| Aug 12, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.20% | 1 |
| Aug 11, 2025 | 499.00 | 499.00 | 499.00 | 499.00 | 499.00 | -4.04% | 1 |
| Aug 8, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | - | 1 |
| Aug 7, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | 4.00% | 11 |
| Aug 6, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 0.20% | 1 |
| Aug 5, 2025 | 442.00 | 499.00 | 442.00 | 499.00 | 499.00 | -4.04% | 62 |
| Aug 4, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -0.95% | 1 |
| Jul 31, 2025 | 550.00 | 550.00 | 525.00 | 525.00 | 525.00 | 0.96% | 11 |
| Jul 30, 2025 | 520.00 | 520.00 | 520.00 | 520.00 | 520.00 | -0.95% | 1 |
| Jul 29, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 1 |
| Jul 28, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | - | 1 |
| Jul 25, 2025 | 525.00 | 525.00 | 525.00 | 525.00 | 525.00 | 5.00% | 11 |
| Jul 24, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 1.21% | 1 |
| Jul 23, 2025 | 550.00 | 550.00 | 414.00 | 494.00 | 494.00 | 1.65% | 22 |
| Jul 22, 2025 | 499.00 | 499.00 | 486.00 | 486.00 | 486.00 | 3.85% | 3 |
| Jul 21, 2025 | 550.00 | 550.00 | 468.00 | 468.00 | 468.00 | -14.91% | 11,843 |
| Jul 18, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 1 |
| Jul 17, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | - | 2 |
| Jul 16, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 10.00% | 11 |
| Jul 15, 2025 | 550.00 | 550.00 | 500.00 | 500.00 | 500.00 | 1.01% | 21 |
| Jul 14, 2025 | 550.00 | 550.00 | 495.00 | 495.00 | 495.00 | -1.00% | 25 |
| Jul 11, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | 7.07% | 1 |
| Jul 10, 2025 | 550.00 | 550.00 | 467.00 | 467.00 | 467.00 | -14.94% | 158 |
| Jul 9, 2025 | 550.00 | 550.00 | 549.00 | 549.00 | 549.00 | -0.18% | 5 |
| Jul 8, 2025 | 550.00 | 550.00 | 550.00 | 550.00 | 550.00 | 2.04% | 1 |
| Jul 7, 2025 | 500.00 | 539.00 | 500.00 | 539.00 | 539.00 | 7.80% | 80 |
| Jul 4, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | - | 1 |
| Jul 3, 2025 | 500.00 | 500.00 | 500.00 | 500.00 | 500.00 | -1.77% | 2 |
| Jul 2, 2025 | 549.00 | 549.00 | 451.00 | 509.00 | 509.00 | -3.96% | 12 |