Skip to main content
Woojin I&S Co., Ltd. (KRX:010400)
South Korea flag South Korea · Delayed Price · Currency is KRW
4,175.00
+75.00 (1.83%)
Apr 29, 2026, 3:30 PM KST

Woojin I&S Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20264,075.004,200.004,035.004,175.004,175.001.83%27,315
Apr 28, 20264,160.004,285.004,090.004,100.004,100.00-1.44%35,032
Apr 27, 20264,145.004,235.004,130.004,160.004,160.000.85%17,281
Apr 24, 20264,165.004,175.004,075.004,125.004,125.000.61%11,585
Apr 23, 20264,100.004,250.004,050.004,100.004,100.00-19,434
Apr 22, 20264,185.004,185.004,075.004,100.004,100.00-2.03%24,699
Apr 21, 20264,145.004,230.004,145.004,185.004,185.000.24%16,386
Apr 20, 20264,230.004,230.004,000.004,175.004,175.00-0.71%19,962
Apr 17, 20264,140.004,250.004,095.004,205.004,205.001.57%38,684
Apr 16, 20264,030.004,230.004,030.004,140.004,140.001.72%44,298
Apr 15, 20263,975.004,140.003,975.004,070.004,070.002.39%62,041
Apr 14, 20263,965.004,030.003,915.003,975.003,975.000.25%39,695
Apr 13, 20263,820.003,965.003,790.003,965.003,965.003.93%49,262
Apr 10, 20263,845.004,290.003,792.003,815.003,815.00-0.13%176,167
Apr 9, 20263,895.003,935.003,820.003,820.003,820.00-2.05%8,519
Apr 8, 20263,885.003,950.003,855.003,900.003,900.000.39%21,121
Apr 7, 20263,850.003,915.003,820.003,885.003,885.000.91%22,397
Apr 6, 20263,910.003,960.003,810.003,850.003,850.00-1.53%27,282
Apr 3, 20263,770.003,985.003,770.003,910.003,910.003.58%48,461
Apr 2, 20263,730.003,850.003,660.003,775.003,775.000.13%54,505
Apr 1, 20263,655.003,800.003,655.003,770.003,770.003.15%42,908
Mar 31, 20263,545.003,665.003,505.003,655.003,655.002.09%38,091
Mar 30, 20263,505.003,700.003,505.003,580.003,580.00-4.66%43,712
Mar 27, 20263,690.003,770.003,670.003,755.003,755.000.54%9,559
Mar 26, 20263,755.003,825.003,715.003,735.003,735.00-0.53%5,978
Mar 25, 20263,795.003,850.003,755.003,755.003,755.00-1.05%12,650
Mar 24, 20263,795.003,905.003,665.003,795.003,795.00-24,152
Mar 23, 20263,900.003,905.003,745.003,795.003,795.00-2.69%9,068
Mar 20, 20263,710.003,925.003,680.003,900.003,900.004.28%16,601
Mar 19, 20263,725.003,830.003,610.003,740.003,740.00-0.40%11,622
Mar 18, 20263,735.003,865.003,735.003,755.003,755.000.54%9,864
Mar 17, 20263,765.003,875.003,735.003,735.003,735.00-0.80%9,883
Mar 16, 20263,880.003,880.003,705.003,765.003,765.00-5.88%30,247
Mar 13, 20263,735.004,080.003,715.004,000.003,850.005.26%68,388
Mar 12, 20263,790.003,980.003,690.003,800.003,657.500.26%19,241
Mar 11, 20263,675.003,890.003,675.003,790.003,647.883.13%17,432
Mar 10, 20263,675.003,800.003,645.003,675.003,537.19-14,521
Mar 9, 20263,910.003,910.003,530.003,675.003,537.19-0.81%27,825
Mar 6, 20263,800.003,955.003,620.003,705.003,566.06-0.80%22,041
Mar 5, 20263,495.003,820.003,495.003,735.003,594.946.87%48,587
Mar 4, 20263,660.003,690.003,420.003,495.003,363.94-5.67%69,179
Mar 3, 20263,790.003,815.003,685.003,705.003,566.06-2.88%30,195
Feb 27, 20263,970.003,970.003,785.003,815.003,671.94-3.90%36,239
Feb 26, 20263,935.004,035.003,880.003,970.003,821.130.89%27,663
Feb 25, 20264,080.004,080.003,930.003,935.003,787.44-0.76%32,666
Feb 24, 20263,900.004,070.003,895.003,965.003,816.311.67%20,455
Feb 23, 20263,860.003,920.003,790.003,900.003,753.751.04%25,244
Feb 20, 20263,900.003,915.003,845.003,860.003,715.25-1.91%26,014
Feb 19, 20264,160.004,160.003,725.003,935.003,787.44-3.44%93,891
Feb 13, 20264,550.004,550.004,005.004,075.003,922.19-9.34%106,992
Feb 12, 20264,180.004,495.004,155.004,495.004,326.448.18%49,351
Feb 11, 20264,030.004,155.004,005.004,155.003,999.193.10%26,040
Feb 10, 20264,015.004,150.004,010.004,030.003,878.880.37%12,933
Feb 9, 20263,855.004,050.003,855.004,015.003,864.444.29%27,994
Feb 6, 20264,125.004,125.003,840.003,850.003,705.63-6.67%127,353
Feb 5, 20264,165.004,165.004,085.004,125.003,970.31-0.96%18,026
Feb 4, 20264,050.004,170.004,040.004,165.004,008.812.08%23,960
Feb 3, 20264,020.004,100.004,020.004,080.003,927.001.62%10,998
Feb 2, 20264,045.004,045.003,890.004,015.003,864.442.16%25,955
Jan 30, 20264,145.004,145.003,875.003,930.003,782.63-2.60%30,662
Jan 29, 20264,120.004,120.003,990.004,035.003,883.69-7,577
Jan 28, 20264,020.004,045.003,920.004,035.003,883.69-0.25%27,935
Jan 27, 20264,140.004,160.004,020.004,045.003,893.31-2.29%15,947
Jan 26, 20264,045.004,170.003,970.004,140.003,984.751.97%27,246
Jan 23, 20264,020.004,060.003,935.004,060.003,907.751.12%10,094
Jan 22, 20264,020.004,085.003,980.004,015.003,864.44-10,199
Jan 21, 20264,000.004,050.003,900.004,015.003,864.440.25%24,986
Jan 20, 20264,050.004,055.003,890.004,005.003,854.810.13%15,437
Jan 19, 20263,925.004,000.003,925.004,000.003,850.001.14%16,114
Jan 16, 20263,990.004,035.003,955.003,955.003,806.69-1.13%12,033
Jan 15, 20264,065.004,065.003,940.004,000.003,850.00-2.44%15,814
Jan 14, 20263,955.004,135.003,905.004,100.003,946.252.89%20,264
Jan 13, 20264,150.004,150.003,950.003,985.003,835.56-3.98%40,133
Jan 12, 20264,100.004,190.004,070.004,150.003,994.380.97%11,980
Jan 9, 20264,130.004,180.004,000.004,110.003,955.88-0.48%23,363
Jan 8, 20264,510.004,510.004,130.004,130.003,975.13-8.43%37,660
Jan 7, 20264,780.004,780.004,350.004,510.004,340.88-1.31%34,473
Jan 6, 20264,840.004,900.004,515.004,570.004,398.63-3.89%55,304
Jan 5, 20264,180.004,780.004,160.004,755.004,576.6913.76%237,452
Jan 2, 20264,020.004,250.004,015.004,180.004,023.253.98%15,849
Dec 30, 20254,030.004,080.003,920.004,020.003,869.250.75%29,338
Dec 29, 20254,085.004,150.003,950.003,990.003,840.38-1.48%33,714
Dec 26, 20253,825.004,380.003,825.004,050.003,898.136.16%116,409
Dec 24, 20253,765.003,830.003,735.003,815.003,671.940.39%4,614
Dec 23, 20253,845.003,855.003,785.003,800.003,657.50-1.68%7,072
Dec 22, 20253,820.003,950.003,820.003,865.003,720.061.18%12,637
Dec 19, 20253,820.003,870.003,775.003,820.003,676.75-16,499
Dec 18, 20253,825.003,870.003,765.003,820.003,676.75-1.29%10,102
Dec 17, 20253,820.003,880.003,780.003,870.003,724.881.31%6,184
Dec 16, 20253,850.003,855.003,800.003,820.003,676.75-1.67%11,859
Dec 15, 20253,770.003,965.003,705.003,885.003,739.311.70%17,179
Dec 12, 20253,735.003,830.003,715.003,820.003,676.751.33%12,058
Dec 11, 20253,855.003,900.003,710.003,770.003,628.63-2.20%23,355
Dec 10, 20253,830.003,935.003,830.003,855.003,710.44-2.16%13,563
Dec 9, 20253,910.003,940.003,860.003,940.003,792.25-13,238
Dec 8, 20254,010.004,125.003,905.003,940.003,792.25-3.55%26,849
Dec 5, 20253,890.004,150.003,885.004,085.003,931.814.48%40,122
Dec 4, 20253,980.004,030.003,900.003,910.003,763.38-2.74%21,949
Dec 3, 20253,885.004,070.003,800.004,020.003,869.252.55%60,813
Dec 2, 20253,725.004,435.003,700.003,920.003,773.004.39%310,534