Woojinntec Inc. (KOSDAQ:457550)
South Korea
· Delayed Price · Currency is KRW 26,050
+1,450 (5.89%)
At close: Mar 6, 2026
Woojinntec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 24,600.00 | 26,200.00 | 24,050.00 | 26,050.00 | 26,050.00 | 5.89% | 190,887 |
| Mar 5, 2026 | 23,050.00 | 25,500.00 | 23,050.00 | 24,600.00 | 24,600.00 | 14.42% | 253,535 |
| Mar 4, 2026 | 25,050.00 | 25,550.00 | 20,700.00 | 21,500.00 | 21,500.00 | -18.25% | 548,022 |
| Mar 3, 2026 | 28,450.00 | 29,100.00 | 26,250.00 | 26,300.00 | 26,300.00 | -9.62% | 365,331 |
| Feb 27, 2026 | 30,750.00 | 31,500.00 | 29,100.00 | 29,100.00 | 29,100.00 | -3.00% | 349,653 |
| Feb 26, 2026 | 31,000.00 | 31,500.00 | 29,900.00 | 30,000.00 | 30,000.00 | -2.91% | 357,897 |
| Feb 25, 2026 | 32,350.00 | 32,900.00 | 30,650.00 | 30,900.00 | 30,900.00 | -4.19% | 532,533 |
| Feb 24, 2026 | 32,500.00 | 34,900.00 | 31,300.00 | 32,250.00 | 32,250.00 | 1.74% | 1,549,979 |
| Feb 23, 2026 | 29,900.00 | 33,400.00 | 28,900.00 | 31,700.00 | 31,700.00 | 8.38% | 3,217,936 |
| Feb 20, 2026 | 28,900.00 | 31,200.00 | 28,350.00 | 29,250.00 | 29,250.00 | 1.21% | 1,400,874 |
| Feb 19, 2026 | 29,500.00 | 29,500.00 | 28,450.00 | 28,900.00 | 28,900.00 | 3.03% | 744,151 |
| Feb 13, 2026 | 27,400.00 | 29,400.00 | 26,450.00 | 28,050.00 | 28,050.00 | 2.37% | 785,248 |
| Feb 12, 2026 | 28,300.00 | 28,300.00 | 27,350.00 | 27,400.00 | 27,400.00 | -3.18% | 253,334 |
| Feb 11, 2026 | 27,500.00 | 29,450.00 | 27,200.00 | 28,300.00 | 28,300.00 | 4.62% | 1,358,016 |
| Feb 10, 2026 | 27,200.00 | 27,500.00 | 26,500.00 | 27,050.00 | 27,050.00 | -0.18% | 141,674 |
| Feb 9, 2026 | 26,800.00 | 27,600.00 | 26,450.00 | 27,100.00 | 27,100.00 | 4.23% | 216,117 |
| Feb 6, 2026 | 26,000.00 | 26,600.00 | 24,550.00 | 26,000.00 | 26,000.00 | -2.07% | 171,635 |
| Feb 5, 2026 | 26,800.00 | 28,150.00 | 26,100.00 | 26,550.00 | 26,550.00 | -1.67% | 477,854 |
| Feb 4, 2026 | 27,600.00 | 27,650.00 | 26,600.00 | 27,000.00 | 27,000.00 | 3.65% | 343,686 |
| Feb 3, 2026 | 25,400.00 | 26,350.00 | 25,200.00 | 26,050.00 | 26,050.00 | 4.83% | 149,343 |
| Feb 2, 2026 | 26,100.00 | 26,850.00 | 24,850.00 | 24,850.00 | 24,850.00 | -6.93% | 323,332 |
| Jan 30, 2026 | 27,800.00 | 27,800.00 | 26,700.00 | 26,700.00 | 26,700.00 | -4.30% | 279,143 |
| Jan 29, 2026 | 27,550.00 | 28,450.00 | 27,100.00 | 27,900.00 | 27,900.00 | 1.82% | 456,830 |
| Jan 28, 2026 | 28,200.00 | 28,450.00 | 27,300.00 | 27,400.00 | 27,400.00 | -2.66% | 396,830 |
| Jan 27, 2026 | 31,500.00 | 31,500.00 | 28,000.00 | 28,150.00 | 28,150.00 | 2.55% | 1,340,474 |
| Jan 26, 2026 | 26,400.00 | 28,100.00 | 26,200.00 | 27,450.00 | 27,450.00 | 5.17% | 668,086 |
| Jan 23, 2026 | 26,550.00 | 28,100.00 | 26,000.00 | 26,100.00 | 26,100.00 | -1.32% | 703,808 |
| Jan 22, 2026 | 29,100.00 | 29,550.00 | 26,200.00 | 26,450.00 | 26,450.00 | -6.04% | 1,181,608 |
| Jan 21, 2026 | 30,400.00 | 31,350.00 | 27,150.00 | 28,150.00 | 28,150.00 | -9.34% | 2,312,816 |
| Jan 20, 2026 | 24,200.00 | 31,400.00 | 23,350.00 | 31,050.00 | 31,050.00 | 28.31% | 5,027,968 |
| Jan 19, 2026 | 24,650.00 | 24,850.00 | 23,600.00 | 24,200.00 | 24,200.00 | 3.42% | 509,709 |
| Jan 16, 2026 | 21,800.00 | 24,500.00 | 21,800.00 | 23,400.00 | 23,400.00 | 6.85% | 839,368 |
| Jan 15, 2026 | 22,100.00 | 22,100.00 | 21,650.00 | 21,900.00 | 21,900.00 | -0.45% | 63,082 |
| Jan 14, 2026 | 22,550.00 | 22,950.00 | 21,700.00 | 22,000.00 | 22,000.00 | -0.90% | 146,820 |
| Jan 13, 2026 | 22,600.00 | 22,650.00 | 21,950.00 | 22,200.00 | 22,200.00 | -2.20% | 104,815 |
| Jan 12, 2026 | 22,400.00 | 23,550.00 | 22,350.00 | 22,700.00 | 22,700.00 | 4.85% | 320,547 |
| Jan 9, 2026 | 21,150.00 | 21,700.00 | 20,700.00 | 21,650.00 | 21,650.00 | 4.59% | 97,055 |
| Jan 8, 2026 | 21,300.00 | 21,300.00 | 20,550.00 | 20,700.00 | 20,700.00 | -2.82% | 64,231 |
| Jan 7, 2026 | 21,600.00 | 21,950.00 | 20,900.00 | 21,300.00 | 21,300.00 | -1.39% | 77,260 |
| Jan 6, 2026 | 21,850.00 | 21,950.00 | 21,050.00 | 21,600.00 | 21,600.00 | 0.93% | 78,134 |
| Jan 5, 2026 | 20,650.00 | 21,600.00 | 20,650.00 | 21,400.00 | 21,400.00 | 3.88% | 125,455 |
| Jan 2, 2026 | 20,300.00 | 20,700.00 | 20,150.00 | 20,600.00 | 20,600.00 | 1.98% | 36,625 |
| Dec 30, 2025 | 20,450.00 | 20,700.00 | 20,150.00 | 20,200.00 | 20,200.00 | -1.94% | 64,101 |
| Dec 29, 2025 | 20,350.00 | 20,850.00 | 20,100.00 | 20,600.00 | 20,600.00 | 0.73% | 56,389 |
| Dec 26, 2025 | 20,650.00 | 20,850.00 | 20,300.00 | 20,450.00 | 20,450.00 | -1.92% | 65,733 |
| Dec 24, 2025 | 21,250.00 | 21,250.00 | 20,700.00 | 20,850.00 | 20,850.00 | -0.95% | 37,433 |
| Dec 23, 2025 | 21,700.00 | 21,750.00 | 21,000.00 | 21,050.00 | 21,050.00 | -3.22% | 50,826 |
| Dec 22, 2025 | 21,700.00 | 22,100.00 | 21,600.00 | 21,750.00 | 21,750.00 | 0.69% | 45,691 |
| Dec 19, 2025 | 20,900.00 | 21,650.00 | 20,800.00 | 21,600.00 | 21,600.00 | 4.85% | 66,994 |
| Dec 18, 2025 | 20,750.00 | 20,900.00 | 20,500.00 | 20,600.00 | 20,600.00 | -2.37% | 46,587 |
| Dec 17, 2025 | 21,300.00 | 21,525.00 | 20,900.00 | 21,100.00 | 21,100.00 | -0.94% | 58,287 |
| Dec 16, 2025 | 22,300.00 | 22,350.00 | 21,100.00 | 21,300.00 | 21,300.00 | -4.48% | 110,884 |
| Dec 15, 2025 | 22,750.00 | 23,075.00 | 22,200.00 | 22,300.00 | 22,300.00 | -1.98% | 184,323 |
| Dec 12, 2025 | 22,000.00 | 22,850.00 | 21,850.00 | 22,750.00 | 22,750.00 | 3.64% | 130,802 |
| Dec 11, 2025 | 21,750.00 | 22,500.00 | 21,700.00 | 21,950.00 | 21,950.00 | 1.86% | 100,942 |
| Dec 10, 2025 | 21,800.00 | 21,800.00 | 21,000.00 | 21,550.00 | 21,550.00 | -1.15% | 65,872 |
| Dec 9, 2025 | 21,500.00 | 21,950.00 | 21,500.00 | 21,800.00 | 21,800.00 | -0.23% | 52,482 |
| Dec 8, 2025 | 22,450.00 | 22,500.00 | 21,600.00 | 21,850.00 | 21,850.00 | -2.46% | 100,204 |
| Dec 5, 2025 | 21,500.00 | 22,500.00 | 21,150.00 | 22,400.00 | 22,400.00 | 6.16% | 193,317 |
| Dec 4, 2025 | 21,800.00 | 21,800.00 | 21,000.00 | 21,100.00 | 21,100.00 | -1.40% | 71,096 |
| Dec 3, 2025 | 21,050.00 | 21,750.00 | 20,750.00 | 21,400.00 | 21,400.00 | 3.38% | 135,598 |
| Dec 2, 2025 | 20,300.00 | 20,850.00 | 20,250.00 | 20,700.00 | 20,700.00 | 2.22% | 52,863 |
| Dec 1, 2025 | 20,700.00 | 21,000.00 | 20,050.00 | 20,250.00 | 20,250.00 | -2.64% | 78,950 |
| Nov 28, 2025 | 20,700.00 | 21,050.00 | 20,450.00 | 20,800.00 | 20,800.00 | 1.46% | 45,297 |
| Nov 27, 2025 | 20,700.00 | 21,100.00 | 20,400.00 | 20,500.00 | 20,500.00 | -1.20% | 50,029 |
| Nov 26, 2025 | 20,300.00 | 20,950.00 | 20,300.00 | 20,750.00 | 20,750.00 | 2.47% | 49,105 |
| Nov 25, 2025 | 20,300.00 | 20,850.00 | 20,000.00 | 20,250.00 | 20,250.00 | 0.50% | 41,827 |
| Nov 24, 2025 | 20,300.00 | 20,750.00 | 19,850.00 | 20,150.00 | 20,150.00 | -0.74% | 42,714 |
| Nov 21, 2025 | 20,850.00 | 20,850.00 | 20,050.00 | 20,300.00 | 20,300.00 | -5.14% | 77,634 |
| Nov 20, 2025 | 20,600.00 | 21,700.00 | 20,600.00 | 21,400.00 | 21,400.00 | 3.88% | 68,997 |
| Nov 19, 2025 | 20,600.00 | 21,050.00 | 20,000.00 | 20,600.00 | 20,600.00 | - | 70,516 |
| Nov 18, 2025 | 21,700.00 | 22,100.00 | 20,600.00 | 20,600.00 | 20,600.00 | -5.50% | 93,648 |
| Nov 17, 2025 | 22,050.00 | 22,200.00 | 21,700.00 | 21,800.00 | 21,800.00 | -0.23% | 43,022 |
| Nov 14, 2025 | 22,300.00 | 22,600.00 | 21,700.00 | 21,850.00 | 21,850.00 | -3.96% | 98,463 |
| Nov 13, 2025 | 21,800.00 | 23,300.00 | 21,600.00 | 22,750.00 | 22,750.00 | 4.12% | 122,538 |
| Nov 12, 2025 | 21,700.00 | 22,200.00 | 21,600.00 | 21,850.00 | 21,850.00 | 0.69% | 59,163 |
| Nov 11, 2025 | 22,400.00 | 23,050.00 | 21,600.00 | 21,700.00 | 21,700.00 | -3.13% | 102,240 |
| Nov 10, 2025 | 22,250.00 | 22,450.00 | 21,950.00 | 22,400.00 | 22,400.00 | 1.82% | 57,707 |
| Nov 7, 2025 | 22,000.00 | 23,300.00 | 21,800.00 | 22,000.00 | 22,000.00 | -4.35% | 151,927 |
| Nov 6, 2025 | 24,100.00 | 24,300.00 | 22,900.00 | 23,000.00 | 23,000.00 | -2.54% | 97,160 |
| Nov 5, 2025 | 24,800.00 | 24,850.00 | 22,950.00 | 23,600.00 | 23,600.00 | -6.16% | 199,570 |
| Nov 4, 2025 | 25,700.00 | 25,700.00 | 24,950.00 | 25,150.00 | 25,150.00 | -2.14% | 124,610 |
| Nov 3, 2025 | 25,500.00 | 25,900.00 | 24,700.00 | 25,700.00 | 25,700.00 | 0.78% | 242,755 |
| Oct 31, 2025 | 24,700.00 | 25,650.00 | 24,000.00 | 25,500.00 | 25,500.00 | 3.87% | 268,280 |
| Oct 30, 2025 | 26,350.00 | 26,400.00 | 24,550.00 | 24,550.00 | 24,550.00 | -6.65% | 371,551 |
| Oct 29, 2025 | 25,900.00 | 26,500.00 | 25,500.00 | 26,300.00 | 26,300.00 | 4.37% | 502,465 |
| Oct 28, 2025 | 26,000.00 | 26,700.00 | 24,900.00 | 25,200.00 | 25,200.00 | -1.95% | 236,409 |
| Oct 27, 2025 | 26,500.00 | 26,550.00 | 25,400.00 | 25,700.00 | 25,700.00 | -0.96% | 290,283 |
| Oct 24, 2025 | 25,000.00 | 26,200.00 | 24,400.00 | 25,950.00 | 25,950.00 | 6.79% | 506,546 |
| Oct 23, 2025 | 24,500.00 | 24,900.00 | 24,050.00 | 24,300.00 | 24,300.00 | -3.19% | 128,733 |
| Oct 22, 2025 | 24,400.00 | 25,550.00 | 23,200.00 | 25,100.00 | 25,100.00 | 2.87% | 199,770 |
| Oct 21, 2025 | 24,050.00 | 25,600.00 | 23,850.00 | 24,400.00 | 24,400.00 | 5.17% | 435,917 |
| Oct 20, 2025 | 23,450.00 | 23,650.00 | 22,700.00 | 23,200.00 | 23,200.00 | -0.85% | 101,304 |
| Oct 17, 2025 | 23,900.00 | 24,200.00 | 23,250.00 | 23,400.00 | 23,400.00 | -3.31% | 133,935 |
| Oct 16, 2025 | 25,200.00 | 25,400.00 | 24,050.00 | 24,200.00 | 24,200.00 | -1.43% | 293,123 |
| Oct 15, 2025 | 23,000.00 | 24,800.00 | 23,000.00 | 24,550.00 | 24,550.00 | 7.21% | 269,710 |
| Oct 14, 2025 | 24,000.00 | 24,675.00 | 22,800.00 | 22,900.00 | 22,900.00 | -4.58% | 144,458 |
| Oct 13, 2025 | 23,300.00 | 24,300.00 | 22,800.00 | 24,000.00 | 24,000.00 | 1.48% | 160,602 |
| Oct 10, 2025 | 22,400.00 | 23,950.00 | 22,400.00 | 23,650.00 | 23,650.00 | 5.58% | 257,998 |
| Oct 2, 2025 | 22,250.00 | 22,500.00 | 21,900.00 | 22,400.00 | 22,400.00 | 0.67% | 84,447 |