Woongjin Thinkbig Co., Ltd. (KRX:095720)
South Korea
· Delayed Price · Currency is KRW 1,350.00
-8.00 (-0.59%)
Last updated: Dec 5, 2025, 12:59 PM KST
Woongjin Thinkbig Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,352.00 | 1,354.00 | 1,346.00 | 1,350.00 | 1,350.00 | -0.59% | 87,269 |
| Dec 4, 2025 | 1,360.00 | 1,366.00 | 1,348.00 | 1,358.00 | 1,358.00 | 0.07% | 81,792 |
| Dec 3, 2025 | 1,392.00 | 1,392.00 | 1,340.00 | 1,357.00 | 1,357.00 | 0.37% | 286,238 |
| Dec 2, 2025 | 1,366.00 | 1,371.00 | 1,346.00 | 1,352.00 | 1,352.00 | -1.02% | 201,557 |
| Dec 1, 2025 | 1,386.00 | 1,396.00 | 1,358.00 | 1,366.00 | 1,366.00 | -1.44% | 110,226 |
| Nov 28, 2025 | 1,382.00 | 1,395.00 | 1,365.00 | 1,386.00 | 1,386.00 | 1.69% | 109,340 |
| Nov 27, 2025 | 1,365.00 | 1,379.00 | 1,359.00 | 1,363.00 | 1,363.00 | -0.29% | 76,431 |
| Nov 26, 2025 | 1,373.00 | 1,398.00 | 1,361.00 | 1,367.00 | 1,367.00 | 0.29% | 75,095 |
| Nov 25, 2025 | 1,365.00 | 1,410.00 | 1,360.00 | 1,363.00 | 1,363.00 | -0.58% | 131,315 |
| Nov 24, 2025 | 1,384.00 | 1,397.00 | 1,371.00 | 1,371.00 | 1,371.00 | -0.80% | 72,894 |
| Nov 21, 2025 | 1,365.00 | 1,388.00 | 1,365.00 | 1,382.00 | 1,382.00 | -0.79% | 51,839 |
| Nov 20, 2025 | 1,365.00 | 1,397.00 | 1,365.00 | 1,393.00 | 1,393.00 | 2.28% | 103,342 |
| Nov 19, 2025 | 1,395.00 | 1,395.00 | 1,361.00 | 1,362.00 | 1,362.00 | -2.37% | 216,774 |
| Nov 18, 2025 | 1,423.00 | 1,433.00 | 1,390.00 | 1,395.00 | 1,395.00 | -1.97% | 132,049 |
| Nov 17, 2025 | 1,429.00 | 1,440.00 | 1,399.00 | 1,423.00 | 1,423.00 | -0.42% | 358,394 |
| Nov 14, 2025 | 1,458.00 | 1,458.00 | 1,427.00 | 1,429.00 | 1,429.00 | -1.99% | 171,040 |
| Nov 13, 2025 | 1,432.00 | 1,480.00 | 1,421.00 | 1,458.00 | 1,458.00 | 1.82% | 139,117 |
| Nov 12, 2025 | 1,420.00 | 1,435.00 | 1,412.00 | 1,432.00 | 1,432.00 | 1.42% | 203,908 |
| Nov 11, 2025 | 1,438.00 | 1,463.00 | 1,408.00 | 1,412.00 | 1,412.00 | -1.81% | 155,114 |
| Nov 10, 2025 | 1,430.00 | 1,453.00 | 1,430.00 | 1,438.00 | 1,438.00 | 0.56% | 124,228 |
| Nov 7, 2025 | 1,448.00 | 1,448.00 | 1,394.00 | 1,430.00 | 1,430.00 | -0.76% | 237,006 |
| Nov 6, 2025 | 1,408.00 | 1,451.00 | 1,398.00 | 1,441.00 | 1,441.00 | 2.34% | 230,695 |
| Nov 5, 2025 | 1,438.00 | 1,438.00 | 1,395.00 | 1,408.00 | 1,408.00 | -2.09% | 154,292 |
| Nov 4, 2025 | 1,410.00 | 1,441.00 | 1,401.00 | 1,438.00 | 1,438.00 | 1.99% | 170,859 |
| Nov 3, 2025 | 1,485.00 | 1,485.00 | 1,407.00 | 1,410.00 | 1,410.00 | -3.16% | 311,029 |
| Oct 31, 2025 | 1,463.00 | 1,475.00 | 1,455.00 | 1,456.00 | 1,456.00 | -0.48% | 110,930 |
| Oct 30, 2025 | 1,499.00 | 1,500.00 | 1,461.00 | 1,463.00 | 1,463.00 | -2.21% | 261,609 |
| Oct 29, 2025 | 1,500.00 | 1,510.00 | 1,494.00 | 1,496.00 | 1,496.00 | -0.60% | 145,679 |
| Oct 28, 2025 | 1,502.00 | 1,536.00 | 1,494.00 | 1,505.00 | 1,505.00 | 0.33% | 246,322 |
| Oct 27, 2025 | 1,497.00 | 1,526.00 | 1,494.00 | 1,500.00 | 1,500.00 | 0.13% | 156,125 |
| Oct 24, 2025 | 1,512.00 | 1,512.00 | 1,486.00 | 1,498.00 | 1,498.00 | - | 121,397 |
| Oct 23, 2025 | 1,500.00 | 1,528.00 | 1,497.00 | 1,498.00 | 1,498.00 | -1.96% | 228,432 |
| Oct 22, 2025 | 1,505.00 | 1,534.00 | 1,490.00 | 1,528.00 | 1,528.00 | 1.60% | 116,499 |
| Oct 21, 2025 | 1,498.00 | 1,525.00 | 1,498.00 | 1,504.00 | 1,504.00 | -0.99% | 184,746 |
| Oct 20, 2025 | 1,514.00 | 1,527.00 | 1,497.00 | 1,519.00 | 1,519.00 | 0.33% | 107,443 |
| Oct 17, 2025 | 1,520.00 | 1,535.00 | 1,511.00 | 1,514.00 | 1,514.00 | -0.98% | 142,100 |
| Oct 16, 2025 | 1,538.00 | 1,540.00 | 1,511.00 | 1,529.00 | 1,529.00 | -0.59% | 247,944 |
| Oct 15, 2025 | 1,530.00 | 1,540.00 | 1,522.00 | 1,538.00 | 1,538.00 | 1.18% | 70,974 |
| Oct 14, 2025 | 1,549.00 | 1,580.00 | 1,516.00 | 1,520.00 | 1,520.00 | -2.12% | 227,081 |
| Oct 13, 2025 | 1,556.00 | 1,600.00 | 1,548.00 | 1,553.00 | 1,553.00 | -1.58% | 170,808 |
| Oct 10, 2025 | 1,605.00 | 1,605.00 | 1,563.00 | 1,578.00 | 1,578.00 | -1.68% | 193,091 |
| Oct 2, 2025 | 1,629.00 | 1,629.00 | 1,592.00 | 1,605.00 | 1,605.00 | 0.38% | 111,532 |
| Oct 1, 2025 | 1,629.00 | 1,629.00 | 1,592.00 | 1,599.00 | 1,599.00 | 0.06% | 160,121 |
| Sep 30, 2025 | 1,618.00 | 1,618.00 | 1,597.00 | 1,598.00 | 1,598.00 | -1.24% | 89,943 |
| Sep 29, 2025 | 1,616.00 | 1,643.00 | 1,611.00 | 1,618.00 | 1,618.00 | 0.12% | 73,994 |
| Sep 26, 2025 | 1,635.00 | 1,635.00 | 1,610.00 | 1,616.00 | 1,616.00 | -1.16% | 108,243 |
| Sep 25, 2025 | 1,646.00 | 1,646.00 | 1,628.00 | 1,635.00 | 1,635.00 | -0.30% | 107,267 |
| Sep 24, 2025 | 1,651.00 | 1,680.00 | 1,634.00 | 1,640.00 | 1,640.00 | -0.67% | 114,961 |
| Sep 23, 2025 | 1,672.00 | 1,675.00 | 1,651.00 | 1,651.00 | 1,651.00 | -1.14% | 117,679 |
| Sep 22, 2025 | 1,690.00 | 1,701.00 | 1,663.00 | 1,670.00 | 1,670.00 | -1.01% | 118,023 |
| Sep 19, 2025 | 1,704.00 | 1,717.00 | 1,683.00 | 1,687.00 | 1,687.00 | -1.00% | 95,069 |
| Sep 18, 2025 | 1,677.00 | 1,706.00 | 1,677.00 | 1,704.00 | 1,704.00 | 1.67% | 55,473 |
| Sep 17, 2025 | 1,694.00 | 1,694.00 | 1,674.00 | 1,676.00 | 1,676.00 | -1.12% | 123,264 |
| Sep 16, 2025 | 1,695.00 | 1,703.00 | 1,679.00 | 1,695.00 | 1,695.00 | - | 214,359 |
| Sep 15, 2025 | 1,715.00 | 1,717.00 | 1,695.00 | 1,695.00 | 1,695.00 | -1.11% | 111,526 |
| Sep 12, 2025 | 1,695.00 | 1,718.00 | 1,681.00 | 1,714.00 | 1,714.00 | 1.00% | 177,188 |
| Sep 11, 2025 | 1,698.00 | 1,709.00 | 1,683.00 | 1,697.00 | 1,697.00 | -0.06% | 174,288 |
| Sep 10, 2025 | 1,671.00 | 1,700.00 | 1,671.00 | 1,698.00 | 1,698.00 | 0.77% | 230,315 |
| Sep 9, 2025 | 1,685.00 | 1,697.00 | 1,673.00 | 1,685.00 | 1,685.00 | 0.30% | 187,176 |
| Sep 8, 2025 | 1,672.00 | 1,696.00 | 1,661.00 | 1,680.00 | 1,680.00 | 0.48% | 109,850 |
| Sep 5, 2025 | 1,700.00 | 1,700.00 | 1,671.00 | 1,672.00 | 1,672.00 | -0.83% | 105,864 |
| Sep 4, 2025 | 1,707.00 | 1,733.00 | 1,683.00 | 1,686.00 | 1,686.00 | -1.29% | 249,688 |
| Sep 3, 2025 | 1,718.00 | 1,730.00 | 1,682.00 | 1,708.00 | 1,708.00 | -0.58% | 180,001 |
| Sep 2, 2025 | 1,738.00 | 1,764.00 | 1,711.00 | 1,718.00 | 1,718.00 | -1.15% | 74,244 |
| Sep 1, 2025 | 1,792.00 | 1,796.00 | 1,731.00 | 1,738.00 | 1,738.00 | -3.01% | 127,273 |
| Aug 29, 2025 | 1,792.00 | 1,800.00 | 1,769.00 | 1,792.00 | 1,792.00 | - | 111,845 |
| Aug 28, 2025 | 1,800.00 | 1,813.00 | 1,781.00 | 1,792.00 | 1,792.00 | -0.44% | 125,040 |
| Aug 27, 2025 | 1,812.00 | 1,812.00 | 1,785.00 | 1,800.00 | 1,800.00 | -0.55% | 97,161 |
| Aug 26, 2025 | 1,791.00 | 1,815.00 | 1,779.00 | 1,810.00 | 1,810.00 | 1.06% | 76,491 |
| Aug 25, 2025 | 1,830.00 | 1,842.00 | 1,785.00 | 1,791.00 | 1,791.00 | -1.16% | 163,991 |
| Aug 22, 2025 | 1,821.00 | 1,842.00 | 1,795.00 | 1,812.00 | 1,812.00 | -0.06% | 221,342 |
| Aug 21, 2025 | 1,801.00 | 1,834.00 | 1,801.00 | 1,813.00 | 1,813.00 | -0.66% | 184,136 |
| Aug 20, 2025 | 1,857.00 | 1,857.00 | 1,720.00 | 1,825.00 | 1,825.00 | -1.93% | 207,172 |
| Aug 19, 2025 | 1,785.00 | 1,882.00 | 1,783.00 | 1,861.00 | 1,861.00 | 4.20% | 485,317 |
| Aug 18, 2025 | 1,830.00 | 1,854.00 | 1,728.00 | 1,786.00 | 1,786.00 | -3.04% | 1,619,003 |
| Aug 14, 2025 | 1,878.00 | 1,880.00 | 1,837.00 | 1,842.00 | 1,842.00 | -0.97% | 100,943 |
| Aug 13, 2025 | 1,875.00 | 1,895.00 | 1,853.00 | 1,860.00 | 1,860.00 | 0.05% | 102,402 |
| Aug 12, 2025 | 1,866.00 | 1,898.00 | 1,856.00 | 1,859.00 | 1,859.00 | -0.38% | 230,615 |
| Aug 11, 2025 | 1,910.00 | 1,915.00 | 1,866.00 | 1,866.00 | 1,866.00 | -2.25% | 140,094 |
| Aug 8, 2025 | 1,952.00 | 1,976.00 | 1,899.00 | 1,909.00 | 1,909.00 | -2.20% | 148,419 |
| Aug 7, 2025 | 1,972.00 | 1,987.00 | 1,945.00 | 1,952.00 | 1,952.00 | -0.76% | 108,706 |
| Aug 6, 2025 | 1,945.00 | 1,976.00 | 1,921.00 | 1,967.00 | 1,967.00 | 1.13% | 144,399 |
| Aug 5, 2025 | 1,968.00 | 2,000.00 | 1,933.00 | 1,945.00 | 1,945.00 | -1.52% | 237,302 |
| Aug 4, 2025 | 1,963.00 | 2,015.00 | 1,960.00 | 1,975.00 | 1,975.00 | 0.66% | 354,447 |
| Aug 1, 2025 | 2,015.00 | 2,020.00 | 1,957.00 | 1,962.00 | 1,962.00 | -3.59% | 349,079 |
| Jul 31, 2025 | 2,055.00 | 2,085.00 | 2,015.00 | 2,035.00 | 2,035.00 | -0.49% | 492,393 |
| Jul 30, 2025 | 2,075.00 | 2,155.00 | 2,030.00 | 2,045.00 | 2,045.00 | -2.62% | 942,005 |
| Jul 29, 2025 | 2,050.00 | 2,105.00 | 1,970.00 | 2,100.00 | 2,100.00 | 3.45% | 1,562,168 |
| Jul 28, 2025 | 2,150.00 | 2,180.00 | 2,020.00 | 2,030.00 | 2,030.00 | -5.36% | 1,336,819 |
| Jul 25, 2025 | 2,125.00 | 2,165.00 | 2,112.00 | 2,145.00 | 2,145.00 | 0.47% | 862,858 |
| Jul 24, 2025 | 2,235.00 | 2,240.00 | 2,110.00 | 2,135.00 | 2,135.00 | -4.26% | 1,172,292 |
| Jul 23, 2025 | 2,300.00 | 2,305.00 | 2,170.00 | 2,230.00 | 2,230.00 | -1.98% | 1,646,556 |
| Jul 22, 2025 | 2,390.00 | 2,410.00 | 2,225.00 | 2,275.00 | 2,275.00 | -3.60% | 1,399,201 |
| Jul 21, 2025 | 2,395.00 | 2,430.00 | 2,335.00 | 2,360.00 | 2,360.00 | - | 764,294 |
| Jul 18, 2025 | 2,415.00 | 2,415.00 | 2,335.00 | 2,360.00 | 2,360.00 | -1.67% | 504,305 |
| Jul 17, 2025 | 2,355.00 | 2,415.00 | 2,340.00 | 2,400.00 | 2,400.00 | 3.45% | 1,180,148 |
| Jul 16, 2025 | 2,245.00 | 2,370.00 | 2,240.00 | 2,320.00 | 2,320.00 | 5.45% | 1,906,235 |
| Jul 15, 2025 | 2,195.00 | 2,200.00 | 2,170.00 | 2,200.00 | 2,200.00 | - | 140,658 |
| Jul 14, 2025 | 2,200.00 | 2,250.00 | 2,170.00 | 2,200.00 | 2,200.00 | -0.45% | 466,303 |
| Jul 11, 2025 | 2,220.00 | 2,220.00 | 2,155.00 | 2,210.00 | 2,210.00 | -0.90% | 353,968 |