Woojinntec Inc. (KOSDAQ:457550)
South Korea
· Delayed Price · Currency is KRW 27,950
+400 (1.45%)
At close: Apr 29, 2026
Woojinntec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 27,550.00 | 28,250.00 | 27,300.00 | 27,950.00 | 27,950.00 | 1.45% | 141,843 |
| Apr 28, 2026 | 28,350.00 | 28,450.00 | 27,550.00 | 27,550.00 | 27,550.00 | -2.13% | 125,714 |
| Apr 27, 2026 | 28,100.00 | 28,700.00 | 27,750.00 | 28,150.00 | 28,150.00 | 0.36% | 189,398 |
| Apr 24, 2026 | 28,250.00 | 28,300.00 | 27,600.00 | 28,050.00 | 28,050.00 | -0.36% | 217,089 |
| Apr 23, 2026 | 26,950.00 | 28,850.00 | 26,650.00 | 28,150.00 | 28,150.00 | 6.43% | 698,407 |
| Apr 22, 2026 | 26,400.00 | 26,450.00 | 25,650.00 | 26,450.00 | 26,450.00 | 0.19% | 113,321 |
| Apr 21, 2026 | 26,600.00 | 26,950.00 | 26,200.00 | 26,400.00 | 26,400.00 | -0.75% | 112,845 |
| Apr 20, 2026 | 26,700.00 | 27,200.00 | 26,150.00 | 26,600.00 | 26,600.00 | -0.75% | 113,087 |
| Apr 17, 2026 | 27,100.00 | 27,100.00 | 26,200.00 | 26,800.00 | 26,800.00 | -0.19% | 96,582 |
| Apr 16, 2026 | 26,700.00 | 27,500.00 | 26,600.00 | 26,850.00 | 26,850.00 | 2.48% | 189,315 |
| Apr 15, 2026 | 26,650.00 | 26,700.00 | 26,050.00 | 26,200.00 | 26,200.00 | 1.16% | 135,811 |
| Apr 14, 2026 | 25,850.00 | 26,150.00 | 25,650.00 | 25,900.00 | 25,900.00 | 1.37% | 108,515 |
| Apr 13, 2026 | 24,900.00 | 25,800.00 | 24,000.00 | 25,550.00 | 25,550.00 | 2.61% | 96,893 |
| Apr 10, 2026 | 25,900.00 | 25,900.00 | 24,900.00 | 24,900.00 | 24,900.00 | -0.99% | 117,269 |
| Apr 9, 2026 | 25,750.00 | 26,050.00 | 25,000.00 | 25,150.00 | 25,150.00 | -2.33% | 110,689 |
| Apr 8, 2026 | 25,000.00 | 25,800.00 | 24,650.00 | 25,750.00 | 25,750.00 | 7.52% | 144,728 |
| Apr 7, 2026 | 24,650.00 | 24,750.00 | 23,550.00 | 23,950.00 | 23,950.00 | -1.84% | 79,750 |
| Apr 6, 2026 | 25,300.00 | 25,650.00 | 24,050.00 | 24,400.00 | 24,400.00 | -2.98% | 95,211 |
| Apr 3, 2026 | 24,500.00 | 25,300.00 | 24,200.00 | 25,150.00 | 25,150.00 | 5.23% | 82,619 |
| Apr 2, 2026 | 26,200.00 | 26,250.00 | 23,300.00 | 23,900.00 | 23,900.00 | -7.18% | 137,868 |
| Apr 1, 2026 | 25,250.00 | 25,950.00 | 25,250.00 | 25,750.00 | 25,750.00 | 6.19% | 69,048 |
| Mar 31, 2026 | 24,750.00 | 25,450.00 | 24,050.00 | 24,250.00 | 24,250.00 | -1.62% | 127,192 |
| Mar 30, 2026 | 24,350.00 | 25,125.00 | 23,550.00 | 24,650.00 | 24,650.00 | -3.71% | 82,950 |
| Mar 27, 2026 | 25,400.00 | 26,000.00 | 24,900.00 | 25,600.00 | 25,600.00 | -2.66% | 120,216 |
| Mar 26, 2026 | 27,750.00 | 27,750.00 | 26,200.00 | 26,300.00 | 26,150.00 | -5.05% | 149,971 |
| Mar 25, 2026 | 27,800.00 | 28,500.00 | 26,750.00 | 27,700.00 | 27,542.02 | 0.36% | 200,175 |
| Mar 24, 2026 | 29,800.00 | 29,800.00 | 26,500.00 | 27,600.00 | 27,442.59 | -4.33% | 297,245 |
| Mar 23, 2026 | 29,700.00 | 30,800.00 | 28,300.00 | 28,850.00 | 28,685.46 | -5.25% | 552,119 |
| Mar 20, 2026 | 29,100.00 | 31,475.00 | 28,800.00 | 30,450.00 | 30,276.33 | 7.41% | 834,369 |
| Mar 19, 2026 | 28,200.00 | 29,450.00 | 27,800.00 | 28,350.00 | 28,188.31 | -1.56% | 191,334 |
| Mar 18, 2026 | 28,250.00 | 29,550.00 | 28,150.00 | 28,800.00 | 28,635.74 | 1.95% | 264,429 |
| Mar 17, 2026 | 29,150.00 | 29,850.00 | 28,050.00 | 28,250.00 | 28,088.88 | -2.08% | 266,709 |
| Mar 16, 2026 | 28,800.00 | 31,200.00 | 28,550.00 | 28,850.00 | 28,685.46 | 1.05% | 769,271 |
| Mar 13, 2026 | 27,750.00 | 29,500.00 | 27,250.00 | 28,550.00 | 28,387.17 | 0.71% | 436,889 |
| Mar 12, 2026 | 27,150.00 | 29,800.00 | 26,850.00 | 28,350.00 | 28,188.31 | 6.98% | 736,228 |
| Mar 11, 2026 | 26,150.00 | 27,650.00 | 25,750.00 | 26,500.00 | 26,348.86 | 2.12% | 319,635 |
| Mar 10, 2026 | 25,500.00 | 26,650.00 | 25,100.00 | 25,950.00 | 25,802.00 | 5.70% | 268,091 |
| Mar 9, 2026 | 25,000.00 | 26,250.00 | 23,700.00 | 24,550.00 | 24,409.98 | -5.76% | 177,049 |
| Mar 6, 2026 | 24,600.00 | 26,200.00 | 24,050.00 | 26,050.00 | 25,901.43 | 5.89% | 198,691 |
| Mar 5, 2026 | 23,050.00 | 25,500.00 | 23,050.00 | 24,600.00 | 24,459.70 | 14.42% | 254,369 |
| Mar 4, 2026 | 25,050.00 | 25,550.00 | 20,700.00 | 21,500.00 | 21,377.38 | -18.25% | 548,022 |
| Mar 3, 2026 | 28,450.00 | 29,100.00 | 26,250.00 | 26,300.00 | 26,150.00 | -9.62% | 367,468 |
| Feb 27, 2026 | 30,750.00 | 31,500.00 | 29,100.00 | 29,100.00 | 28,934.03 | -3.00% | 351,595 |
| Feb 26, 2026 | 31,000.00 | 31,500.00 | 29,900.00 | 30,000.00 | 29,828.90 | -2.91% | 357,897 |
| Feb 25, 2026 | 32,350.00 | 32,900.00 | 30,650.00 | 30,900.00 | 30,723.76 | -4.19% | 539,097 |
| Feb 24, 2026 | 32,500.00 | 34,900.00 | 31,300.00 | 32,250.00 | 32,066.06 | 1.74% | 1,555,333 |
| Feb 23, 2026 | 29,900.00 | 33,400.00 | 28,900.00 | 31,700.00 | 31,519.20 | 8.38% | 3,217,936 |
| Feb 20, 2026 | 28,900.00 | 31,200.00 | 28,350.00 | 29,250.00 | 29,083.17 | 1.21% | 1,406,875 |
| Feb 19, 2026 | 29,500.00 | 29,500.00 | 28,450.00 | 28,900.00 | 28,735.17 | 3.03% | 747,764 |
| Feb 13, 2026 | 27,400.00 | 29,400.00 | 26,450.00 | 28,050.00 | 27,890.02 | 2.37% | 790,276 |
| Feb 12, 2026 | 28,300.00 | 28,300.00 | 27,350.00 | 27,400.00 | 27,243.73 | -3.18% | 254,761 |
| Feb 11, 2026 | 27,500.00 | 29,450.00 | 27,200.00 | 28,300.00 | 28,138.59 | 4.62% | 1,365,978 |
| Feb 10, 2026 | 27,200.00 | 27,500.00 | 26,500.00 | 27,050.00 | 26,895.72 | -0.18% | 141,674 |
| Feb 9, 2026 | 26,800.00 | 27,600.00 | 26,450.00 | 27,100.00 | 26,945.44 | 4.23% | 221,069 |
| Feb 6, 2026 | 26,000.00 | 26,600.00 | 24,550.00 | 26,000.00 | 25,851.71 | -2.07% | 173,004 |
| Feb 5, 2026 | 26,800.00 | 28,150.00 | 26,100.00 | 26,550.00 | 26,398.57 | -1.67% | 479,257 |
| Feb 4, 2026 | 27,600.00 | 27,650.00 | 26,600.00 | 27,000.00 | 26,846.01 | 3.65% | 347,019 |
| Feb 3, 2026 | 25,400.00 | 26,350.00 | 25,200.00 | 26,050.00 | 25,901.43 | 4.83% | 149,905 |
| Feb 2, 2026 | 26,100.00 | 26,850.00 | 24,850.00 | 24,850.00 | 24,708.27 | -6.93% | 325,349 |
| Jan 30, 2026 | 27,800.00 | 27,800.00 | 26,700.00 | 26,700.00 | 26,547.72 | -4.30% | 281,438 |
| Jan 29, 2026 | 27,550.00 | 28,450.00 | 27,100.00 | 27,900.00 | 27,740.87 | 1.82% | 460,000 |
| Jan 28, 2026 | 28,200.00 | 28,450.00 | 27,300.00 | 27,400.00 | 27,243.73 | -2.66% | 401,998 |
| Jan 27, 2026 | 31,500.00 | 31,500.00 | 28,000.00 | 28,150.00 | 27,989.45 | 2.55% | 1,344,938 |
| Jan 26, 2026 | 26,400.00 | 28,100.00 | 26,200.00 | 27,450.00 | 27,293.44 | 5.17% | 674,449 |
| Jan 23, 2026 | 26,550.00 | 28,100.00 | 26,000.00 | 26,100.00 | 25,951.14 | -1.32% | 707,113 |
| Jan 22, 2026 | 29,100.00 | 29,550.00 | 26,200.00 | 26,450.00 | 26,299.14 | -6.04% | 1,187,460 |
| Jan 21, 2026 | 30,400.00 | 31,350.00 | 27,150.00 | 28,150.00 | 27,989.45 | -9.34% | 2,324,731 |
| Jan 20, 2026 | 24,200.00 | 31,400.00 | 23,350.00 | 31,050.00 | 30,872.91 | 28.31% | 5,102,734 |
| Jan 19, 2026 | 24,650.00 | 24,850.00 | 23,600.00 | 24,200.00 | 24,061.98 | 3.42% | 513,367 |
| Jan 16, 2026 | 21,800.00 | 24,500.00 | 21,800.00 | 23,400.00 | 23,266.54 | 6.85% | 842,100 |
| Jan 15, 2026 | 22,100.00 | 22,100.00 | 21,650.00 | 21,900.00 | 21,775.10 | -0.45% | 63,670 |
| Jan 14, 2026 | 22,550.00 | 22,950.00 | 21,700.00 | 22,000.00 | 21,874.52 | -0.90% | 147,455 |
| Jan 13, 2026 | 22,600.00 | 22,650.00 | 21,950.00 | 22,200.00 | 22,073.38 | -2.20% | 104,815 |
| Jan 12, 2026 | 22,400.00 | 23,550.00 | 22,350.00 | 22,700.00 | 22,570.53 | 4.85% | 324,017 |
| Jan 9, 2026 | 21,150.00 | 21,700.00 | 20,700.00 | 21,650.00 | 21,526.52 | 4.59% | 97,958 |
| Jan 8, 2026 | 21,300.00 | 21,300.00 | 20,550.00 | 20,700.00 | 20,581.94 | -2.82% | 64,267 |
| Jan 7, 2026 | 21,600.00 | 21,950.00 | 20,900.00 | 21,300.00 | 21,178.52 | -1.39% | 77,695 |
| Jan 6, 2026 | 21,850.00 | 21,950.00 | 21,050.00 | 21,600.00 | 21,476.81 | 0.93% | 78,855 |
| Jan 5, 2026 | 20,650.00 | 21,600.00 | 20,650.00 | 21,400.00 | 21,277.95 | 3.88% | 126,633 |
| Jan 2, 2026 | 20,300.00 | 20,700.00 | 20,150.00 | 20,600.00 | 20,482.51 | 1.98% | 37,183 |
| Dec 30, 2025 | 20,450.00 | 20,700.00 | 20,150.00 | 20,200.00 | 20,084.79 | -1.94% | 64,979 |
| Dec 29, 2025 | 20,350.00 | 20,850.00 | 20,100.00 | 20,600.00 | 20,482.51 | 0.73% | 56,389 |
| Dec 26, 2025 | 20,650.00 | 20,850.00 | 20,300.00 | 20,450.00 | 20,333.37 | -1.92% | 66,017 |
| Dec 24, 2025 | 21,250.00 | 21,250.00 | 20,700.00 | 20,850.00 | 20,731.08 | -0.95% | 37,739 |
| Dec 23, 2025 | 21,700.00 | 21,750.00 | 21,000.00 | 21,050.00 | 20,929.94 | -3.22% | 51,823 |
| Dec 22, 2025 | 21,700.00 | 22,100.00 | 21,600.00 | 21,750.00 | 21,625.95 | 0.69% | 45,838 |
| Dec 19, 2025 | 20,900.00 | 21,650.00 | 20,800.00 | 21,600.00 | 21,476.81 | 4.85% | 66,994 |
| Dec 18, 2025 | 20,750.00 | 20,900.00 | 20,500.00 | 20,600.00 | 20,482.51 | -2.37% | 47,093 |
| Dec 17, 2025 | 21,300.00 | 21,525.00 | 20,900.00 | 21,100.00 | 20,979.66 | -0.94% | 58,485 |
| Dec 16, 2025 | 22,300.00 | 22,350.00 | 21,100.00 | 21,300.00 | 21,178.52 | -4.48% | 112,014 |
| Dec 15, 2025 | 22,750.00 | 23,075.00 | 22,200.00 | 22,300.00 | 22,172.81 | -1.98% | 185,458 |
| Dec 12, 2025 | 22,000.00 | 22,850.00 | 21,850.00 | 22,750.00 | 22,620.25 | 3.64% | 133,199 |
| Dec 11, 2025 | 21,750.00 | 22,500.00 | 21,700.00 | 21,950.00 | 21,824.81 | 1.86% | 101,271 |
| Dec 10, 2025 | 21,800.00 | 21,800.00 | 21,000.00 | 21,550.00 | 21,427.09 | -1.15% | 65,872 |
| Dec 9, 2025 | 21,500.00 | 21,950.00 | 21,500.00 | 21,800.00 | 21,675.67 | -0.23% | 52,482 |
| Dec 8, 2025 | 22,450.00 | 22,500.00 | 21,600.00 | 21,850.00 | 21,725.38 | -2.46% | 100,204 |
| Dec 5, 2025 | 21,500.00 | 22,500.00 | 21,150.00 | 22,400.00 | 22,272.24 | 6.16% | 193,317 |
| Dec 4, 2025 | 21,800.00 | 21,800.00 | 21,000.00 | 21,100.00 | 20,979.66 | -1.40% | 71,096 |
| Dec 3, 2025 | 21,050.00 | 21,750.00 | 20,750.00 | 21,400.00 | 21,277.95 | 3.38% | 136,150 |
| Dec 2, 2025 | 20,300.00 | 20,850.00 | 20,250.00 | 20,700.00 | 20,581.94 | 2.22% | 53,119 |