Woongjin Thinkbig Co., Ltd. (KRX:095720)
South Korea
· Delayed Price · Currency is KRW 1,020.00
-43.00 (-4.05%)
Mar 9, 2026, 3:30 PM KST
Woongjin Thinkbig Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1,010.00 | 1,026.00 | 995.00 | 1,020.00 | 1,020.00 | -4.05% | 119,673 |
| Mar 6, 2026 | 1,051.00 | 1,063.00 | 1,034.00 | 1,063.00 | 1,063.00 | 1.14% | 61,348 |
| Mar 5, 2026 | 988.00 | 1,055.00 | 988.00 | 1,051.00 | 1,051.00 | 6.59% | 200,614 |
| Mar 4, 2026 | 1,100.00 | 1,100.00 | 986.00 | 986.00 | 986.00 | -10.36% | 528,575 |
| Mar 3, 2026 | 1,127.00 | 1,127.00 | 1,085.00 | 1,100.00 | 1,100.00 | -2.83% | 522,442 |
| Feb 27, 2026 | 1,145.00 | 1,147.00 | 1,127.00 | 1,132.00 | 1,132.00 | -1.14% | 310,430 |
| Feb 26, 2026 | 1,149.00 | 1,149.00 | 1,139.00 | 1,145.00 | 1,145.00 | -0.09% | 281,485 |
| Feb 25, 2026 | 1,149.00 | 1,162.00 | 1,141.00 | 1,146.00 | 1,146.00 | -0.09% | 222,732 |
| Feb 24, 2026 | 1,150.00 | 1,158.00 | 1,144.00 | 1,147.00 | 1,147.00 | -0.95% | 213,725 |
| Feb 23, 2026 | 1,158.00 | 1,159.00 | 1,143.00 | 1,158.00 | 1,158.00 | -0.17% | 200,946 |
| Feb 20, 2026 | 1,166.00 | 1,171.00 | 1,158.00 | 1,160.00 | 1,160.00 | -0.51% | 144,968 |
| Feb 19, 2026 | 1,181.00 | 1,181.00 | 1,163.00 | 1,166.00 | 1,166.00 | -1.27% | 149,912 |
| Feb 13, 2026 | 1,197.00 | 1,296.00 | 1,175.00 | 1,181.00 | 1,181.00 | -1.17% | 271,389 |
| Feb 12, 2026 | 1,197.00 | 1,199.00 | 1,178.00 | 1,195.00 | 1,195.00 | -0.08% | 142,695 |
| Feb 11, 2026 | 1,177.00 | 1,199.00 | 1,177.00 | 1,196.00 | 1,196.00 | 0.76% | 116,573 |
| Feb 10, 2026 | 1,148.00 | 1,229.00 | 1,148.00 | 1,187.00 | 1,187.00 | 3.22% | 392,769 |
| Feb 9, 2026 | 1,160.00 | 1,165.00 | 1,143.00 | 1,150.00 | 1,150.00 | 0.70% | 108,199 |
| Feb 6, 2026 | 1,153.00 | 1,163.00 | 1,135.00 | 1,142.00 | 1,142.00 | -1.81% | 208,036 |
| Feb 5, 2026 | 1,157.00 | 1,195.00 | 1,151.00 | 1,163.00 | 1,163.00 | 0.52% | 135,483 |
| Feb 4, 2026 | 1,156.00 | 1,162.00 | 1,145.00 | 1,157.00 | 1,157.00 | 0.09% | 174,949 |
| Feb 3, 2026 | 1,153.00 | 1,178.00 | 1,135.00 | 1,156.00 | 1,156.00 | 0.26% | 231,324 |
| Feb 2, 2026 | 1,193.00 | 1,193.00 | 1,148.00 | 1,153.00 | 1,153.00 | -3.35% | 214,876 |
| Jan 30, 2026 | 1,194.00 | 1,209.00 | 1,174.00 | 1,193.00 | 1,193.00 | -0.08% | 147,664 |
| Jan 29, 2026 | 1,200.00 | 1,202.00 | 1,170.00 | 1,194.00 | 1,194.00 | -0.33% | 144,463 |
| Jan 28, 2026 | 1,238.00 | 1,238.00 | 1,198.00 | 1,198.00 | 1,198.00 | -1.48% | 164,268 |
| Jan 27, 2026 | 1,217.00 | 1,242.00 | 1,203.00 | 1,216.00 | 1,216.00 | -0.90% | 78,148 |
| Jan 26, 2026 | 1,204.00 | 1,227.00 | 1,160.00 | 1,227.00 | 1,227.00 | 2.34% | 146,574 |
| Jan 23, 2026 | 1,198.00 | 1,209.00 | 1,186.00 | 1,199.00 | 1,199.00 | 0.08% | 112,451 |
| Jan 22, 2026 | 1,183.00 | 1,207.00 | 1,179.00 | 1,198.00 | 1,198.00 | 1.27% | 75,867 |
| Jan 21, 2026 | 1,194.00 | 1,196.00 | 1,156.00 | 1,183.00 | 1,183.00 | -0.67% | 239,764 |
| Jan 20, 2026 | 1,147.00 | 1,204.00 | 1,146.00 | 1,191.00 | 1,191.00 | 2.85% | 263,770 |
| Jan 19, 2026 | 1,157.00 | 1,169.00 | 1,146.00 | 1,158.00 | 1,158.00 | -0.26% | 103,306 |
| Jan 16, 2026 | 1,166.00 | 1,190.00 | 1,155.00 | 1,161.00 | 1,161.00 | -1.36% | 204,174 |
| Jan 15, 2026 | 1,191.00 | 1,200.00 | 1,133.00 | 1,177.00 | 1,177.00 | -1.92% | 576,533 |
| Jan 14, 2026 | 1,209.00 | 1,209.00 | 1,187.00 | 1,200.00 | 1,200.00 | -0.74% | 180,215 |
| Jan 13, 2026 | 1,233.00 | 1,236.00 | 1,201.00 | 1,209.00 | 1,209.00 | -1.71% | 99,335 |
| Jan 12, 2026 | 1,220.00 | 1,238.00 | 1,206.00 | 1,230.00 | 1,230.00 | 1.07% | 62,556 |
| Jan 9, 2026 | 1,192.00 | 1,270.00 | 1,172.00 | 1,217.00 | 1,217.00 | 2.10% | 277,921 |
| Jan 8, 2026 | 1,261.00 | 1,262.00 | 1,135.00 | 1,192.00 | 1,192.00 | -4.87% | 361,357 |
| Jan 7, 2026 | 1,271.00 | 1,273.00 | 1,252.00 | 1,253.00 | 1,253.00 | -1.42% | 210,589 |
| Jan 6, 2026 | 1,273.00 | 1,288.00 | 1,268.00 | 1,271.00 | 1,271.00 | -0.16% | 63,683 |
| Jan 5, 2026 | 1,275.00 | 1,298.00 | 1,268.00 | 1,273.00 | 1,273.00 | -0.24% | 177,929 |
| Jan 2, 2026 | 1,278.00 | 1,284.00 | 1,270.00 | 1,276.00 | 1,276.00 | -0.16% | 132,006 |
| Dec 30, 2025 | 1,288.00 | 1,294.00 | 1,273.00 | 1,278.00 | 1,278.00 | -0.78% | 150,531 |
| Dec 29, 2025 | 1,330.00 | 1,330.00 | 1,285.00 | 1,288.00 | 1,288.00 | -3.66% | 283,433 |
| Dec 26, 2025 | 1,334.00 | 1,338.00 | 1,315.00 | 1,337.00 | 1,337.00 | 0.22% | 246,049 |
| Dec 24, 2025 | 1,350.00 | 1,350.00 | 1,333.00 | 1,334.00 | 1,334.00 | -0.97% | 140,248 |
| Dec 23, 2025 | 1,363.00 | 1,374.00 | 1,342.00 | 1,347.00 | 1,347.00 | -1.10% | 65,354 |
| Dec 22, 2025 | 1,342.00 | 1,362.00 | 1,338.00 | 1,362.00 | 1,362.00 | 0.96% | 120,050 |
| Dec 19, 2025 | 1,336.00 | 1,353.00 | 1,327.00 | 1,349.00 | 1,349.00 | 1.05% | 95,429 |
| Dec 18, 2025 | 1,337.00 | 1,380.00 | 1,317.00 | 1,335.00 | 1,335.00 | -0.15% | 129,610 |
| Dec 17, 2025 | 1,335.00 | 1,380.00 | 1,322.00 | 1,337.00 | 1,337.00 | 0.07% | 186,215 |
| Dec 16, 2025 | 1,357.00 | 1,357.00 | 1,329.00 | 1,336.00 | 1,336.00 | -1.55% | 148,280 |
| Dec 15, 2025 | 1,350.00 | 1,367.00 | 1,339.00 | 1,357.00 | 1,357.00 | 0.15% | 111,407 |
| Dec 12, 2025 | 1,344.00 | 1,362.00 | 1,331.00 | 1,355.00 | 1,355.00 | 0.82% | 131,144 |
| Dec 11, 2025 | 1,335.00 | 1,356.00 | 1,328.00 | 1,344.00 | 1,344.00 | 1.20% | 168,721 |
| Dec 10, 2025 | 1,318.00 | 1,341.00 | 1,315.00 | 1,328.00 | 1,328.00 | 0.61% | 122,120 |
| Dec 9, 2025 | 1,342.00 | 1,342.00 | 1,312.00 | 1,320.00 | 1,320.00 | -1.12% | 269,613 |
| Dec 8, 2025 | 1,350.00 | 1,351.00 | 1,332.00 | 1,335.00 | 1,335.00 | -1.11% | 246,835 |
| 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 |