Skip to main content
Woojin I&S Co., Ltd. (KRX:010400)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,085.00
+175.00 (4.48%)
At close: Dec 5, 2025

Woojin I&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20253,890.004,150.003,885.004,085.004,085.004.48%40,122
Dec 4, 20253,980.004,030.003,900.003,910.003,910.00-2.74%21,949
Dec 3, 20253,885.004,070.003,800.004,020.004,020.002.55%60,592
Dec 2, 20253,725.004,435.003,700.003,920.003,920.004.39%306,621
Dec 1, 20253,870.003,870.003,720.003,755.003,755.00-3.35%27,520
Nov 28, 20253,870.004,035.003,755.003,885.003,885.00-0.51%51,706
Nov 27, 20253,930.004,025.003,820.003,905.003,905.000.39%57,260
Nov 26, 20253,640.004,395.003,615.003,890.003,890.006.87%601,313
Nov 25, 20254,060.004,060.003,620.003,640.003,640.00-7.14%52,415
Nov 24, 20254,000.004,175.003,920.003,920.003,920.00-2.61%47,299
Nov 21, 20253,990.004,175.003,875.004,025.004,025.000.88%54,874
Nov 20, 20253,620.004,075.003,590.003,990.003,990.0010.22%161,173
Nov 19, 20253,435.003,660.003,370.003,620.003,620.004.32%62,520
Nov 18, 20253,480.003,665.003,315.003,470.003,470.00-0.57%100,795
Nov 17, 20253,150.003,670.003,150.003,490.003,490.0011.15%309,339
Nov 14, 20252,910.003,695.002,880.003,140.003,140.007.90%581,092
Nov 13, 20252,840.002,985.002,840.002,910.002,910.003.37%8,515
Nov 12, 20252,755.002,875.002,735.002,815.002,815.003.30%17,135
Nov 11, 20252,770.002,800.002,725.002,725.002,725.00-0.55%9,688
Nov 10, 20252,720.002,740.002,700.002,740.002,740.000.74%20,843
Nov 7, 20252,765.002,765.002,700.002,720.002,720.00-1.63%10,914
Nov 6, 20252,795.002,795.002,765.002,765.002,765.00-1.07%14,111
Nov 5, 20252,865.002,865.002,770.002,795.002,795.00-2.44%14,597
Nov 4, 20252,925.002,925.002,835.002,865.002,865.00-1.72%25,059
Nov 3, 20253,105.003,110.002,915.002,915.002,915.00-5.20%25,889
Oct 31, 20252,980.003,090.002,980.003,075.003,075.003.19%5,245
Oct 30, 20252,955.003,000.002,955.002,980.002,980.00-6,667
Oct 29, 20252,990.003,005.002,925.002,980.002,980.00-0.33%11,425
Oct 28, 20253,055.003,062.002,985.002,990.002,990.00-2.13%7,927
Oct 27, 20253,045.003,150.003,020.003,055.003,055.000.33%3,418
Oct 24, 20253,010.003,045.003,005.003,045.003,045.000.33%4,201
Oct 23, 20253,045.003,045.002,980.003,035.003,035.00-0.33%3,790
Oct 22, 20253,090.003,090.003,035.003,045.003,045.00-0.49%5,398
Oct 21, 20253,060.003,140.003,030.003,060.003,060.000.33%6,180
Oct 20, 20253,040.003,125.002,975.003,050.003,050.00-0.49%6,395
Oct 17, 20253,050.003,105.003,035.003,065.003,065.001.49%6,340
Oct 16, 20253,060.003,175.003,000.003,020.003,020.00-1.31%10,710
Oct 15, 20253,080.003,080.003,042.003,060.003,060.00-0.65%3,862
Oct 14, 20253,040.003,100.003,000.003,080.003,080.001.32%9,445
Oct 13, 20252,955.003,075.002,955.003,040.003,040.00-1.30%3,236
Oct 10, 20253,005.003,080.003,005.003,080.003,080.001.32%4,304
Oct 2, 20253,025.003,175.003,010.003,040.003,040.000.50%8,670
Oct 1, 20253,020.003,190.003,000.003,025.003,025.00-0.66%27,010
Sep 30, 20253,050.003,200.003,015.003,045.003,045.00-0.16%9,777
Sep 29, 20252,975.003,050.002,960.003,050.003,050.000.49%13,411
Sep 26, 20253,075.003,085.003,000.003,035.003,035.00-1.30%15,178
Sep 25, 20253,140.003,150.003,070.003,075.003,075.00-2.84%9,235
Sep 24, 20253,025.003,165.002,980.003,165.003,165.004.63%2,864
Sep 23, 20252,970.003,115.002,925.003,025.003,025.001.85%12,064
Sep 22, 20253,095.003,195.002,970.002,970.002,970.00-3.26%8,494
Sep 19, 20253,120.003,245.003,065.003,070.003,070.00-1.60%7,750
Sep 18, 20253,070.003,120.003,000.003,120.003,120.000.81%6,401
Sep 17, 20253,065.003,095.003,060.003,095.003,095.00-10,103
Sep 16, 20253,060.003,150.003,010.003,095.003,095.001.14%17,986
Sep 15, 20252,895.003,070.002,895.003,060.003,060.005.70%10,525
Sep 12, 20252,905.002,970.002,880.002,895.002,895.000.87%3,761
Sep 11, 20252,865.002,870.002,840.002,870.002,870.000.17%6,400
Sep 10, 20252,955.002,955.002,840.002,865.002,865.000.88%2,669
Sep 9, 20252,820.002,890.002,790.002,840.002,840.000.71%7,812
Sep 8, 20252,740.002,860.002,740.002,820.002,820.002.92%11,874
Sep 5, 20252,815.002,925.002,735.002,740.002,740.00-2.49%18,829
Sep 4, 20252,855.002,900.002,810.002,810.002,810.00-2.43%5,674
Sep 3, 20252,860.002,900.002,810.002,880.002,880.001.23%11,183
Sep 2, 20252,885.002,970.002,825.002,845.002,845.00-1.39%6,521
Sep 1, 20252,950.003,150.002,885.002,885.002,885.00-2.86%15,300
Aug 29, 20252,795.003,050.002,740.002,970.002,970.006.26%37,024
Aug 28, 20252,785.002,805.002,750.002,795.002,795.00-0.53%9,776
Aug 27, 20252,735.002,810.002,705.002,810.002,810.002.74%12,611
Aug 26, 20252,845.002,855.002,690.002,735.002,735.00-3.87%29,471
Aug 25, 20252,770.002,845.002,745.002,845.002,845.002.89%9,671
Aug 22, 20252,750.002,795.002,745.002,765.002,765.000.55%15,154
Aug 21, 20252,690.002,870.002,670.002,750.002,750.002.23%44,331
Aug 20, 20252,690.002,855.002,550.002,690.002,690.00-34,548
Aug 19, 20252,635.002,765.002,630.002,690.002,690.002.09%42,767
Aug 18, 20252,565.002,985.002,515.002,635.002,635.005.19%440,371
Aug 14, 20252,605.002,850.002,505.002,505.002,505.002.87%124,529
Aug 13, 20252,460.002,460.002,400.002,435.002,435.00-1.02%12,051
Aug 12, 20252,440.002,470.002,435.002,460.002,460.000.41%9,338
Aug 11, 20252,430.002,510.002,430.002,450.002,450.000.82%49,522
Aug 8, 20252,435.002,440.002,420.002,430.002,430.00-0.21%5,692
Aug 7, 20252,455.002,470.002,415.002,435.002,435.000.62%21,376
Aug 6, 20252,490.002,490.002,395.002,420.002,420.00-1.02%38,820
Aug 5, 20252,450.002,465.002,440.002,445.002,445.00-0.20%13,616
Aug 4, 20252,470.002,500.002,445.002,450.002,450.00-1.61%33,004
Aug 1, 20252,495.002,495.002,470.002,490.002,490.00-0.20%5,178
Jul 31, 20252,550.002,550.002,495.002,495.002,495.00-3.29%12,152
Jul 30, 20252,515.002,615.002,500.002,580.002,580.002.58%6,289
Jul 29, 20252,505.002,545.002,500.002,515.002,515.00-0.40%4,139
Jul 28, 20252,525.002,525.002,475.002,525.002,525.00-11,793
Jul 25, 20252,575.002,610.002,505.002,525.002,525.00-1.94%7,873
Jul 24, 20252,580.002,595.002,530.002,575.002,575.00-0.19%10,964
Jul 23, 20252,645.002,650.002,580.002,580.002,580.00-2.46%12,762
Jul 22, 20252,615.002,645.002,590.002,645.002,645.001.15%4,730
Jul 21, 20252,605.002,725.002,595.002,615.002,615.000.58%17,027
Jul 18, 20252,700.002,700.002,575.002,600.002,600.00-0.76%12,995
Jul 17, 20252,670.002,670.002,605.002,620.002,620.00-1.69%17,441
Jul 16, 20252,685.002,685.002,650.002,665.002,665.00-0.74%2,119
Jul 15, 20252,685.002,685.002,645.002,685.002,685.00-3,028
Jul 14, 20252,695.002,695.002,665.002,685.002,685.00-0.37%2,683
Jul 11, 20252,810.002,810.002,670.002,695.002,695.00-1.64%7,880