Woojin Inc. (KRX:105840)
South Korea
· Delayed Price · Currency is KRW 18,860
+2,310 (13.96%)
At close: Dec 5, 2025
Woojin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17,040.00 | 19,370.00 | 17,010.00 | 18,860.00 | 18,860.00 | 13.96% | 9,461,032 |
| Dec 4, 2025 | 17,050.00 | 17,340.00 | 16,380.00 | 16,550.00 | 16,550.00 | -1.84% | 1,073,000 |
| Dec 3, 2025 | 15,990.00 | 17,790.00 | 15,610.00 | 16,860.00 | 16,860.00 | 8.84% | 3,878,260 |
| Dec 2, 2025 | 15,380.00 | 15,560.00 | 15,100.00 | 15,490.00 | 15,490.00 | 1.11% | 299,606 |
| Dec 1, 2025 | 15,930.00 | 16,090.00 | 15,250.00 | 15,320.00 | 15,320.00 | -3.65% | 494,901 |
| Nov 28, 2025 | 16,400.00 | 16,410.00 | 15,590.00 | 15,900.00 | 15,900.00 | -2.45% | 712,843 |
| Nov 27, 2025 | 15,600.00 | 16,480.00 | 15,390.00 | 16,300.00 | 16,300.00 | 5.03% | 1,236,560 |
| Nov 26, 2025 | 14,750.00 | 15,850.00 | 14,720.00 | 15,520.00 | 15,520.00 | 6.30% | 1,317,900 |
| Nov 25, 2025 | 14,370.00 | 14,840.00 | 14,130.00 | 14,600.00 | 14,600.00 | 3.33% | 493,077 |
| Nov 24, 2025 | 14,190.00 | 14,340.00 | 13,670.00 | 14,130.00 | 14,130.00 | 0.36% | 359,761 |
| Nov 21, 2025 | 14,470.00 | 14,650.00 | 14,000.00 | 14,080.00 | 14,080.00 | -7.37% | 528,352 |
| Nov 20, 2025 | 14,250.00 | 15,590.00 | 14,250.00 | 15,200.00 | 15,200.00 | 8.26% | 1,205,422 |
| Nov 19, 2025 | 14,340.00 | 14,650.00 | 13,670.00 | 14,040.00 | 14,040.00 | -1.06% | 364,311 |
| Nov 18, 2025 | 14,700.00 | 15,540.00 | 14,110.00 | 14,190.00 | 14,190.00 | -5.02% | 610,231 |
| Nov 17, 2025 | 15,280.00 | 15,300.00 | 14,610.00 | 14,940.00 | 14,940.00 | -0.99% | 490,818 |
| Nov 14, 2025 | 14,820.00 | 15,990.00 | 14,550.00 | 15,090.00 | 15,090.00 | -1.05% | 1,951,612 |
| Nov 13, 2025 | 13,310.00 | 15,980.00 | 13,220.00 | 15,250.00 | 15,250.00 | 13.81% | 6,722,376 |
| Nov 12, 2025 | 13,450.00 | 13,520.00 | 13,200.00 | 13,400.00 | 13,400.00 | 0.22% | 280,805 |
| Nov 11, 2025 | 13,910.00 | 13,960.00 | 13,220.00 | 13,370.00 | 13,370.00 | -4.50% | 589,761 |
| Nov 10, 2025 | 13,490.00 | 14,250.00 | 13,180.00 | 14,000.00 | 14,000.00 | 3.86% | 557,293 |
| Nov 7, 2025 | 13,350.00 | 13,850.00 | 13,220.00 | 13,480.00 | 13,480.00 | -2.46% | 482,406 |
| Nov 6, 2025 | 14,600.00 | 14,720.00 | 13,670.00 | 13,820.00 | 13,820.00 | -3.02% | 510,345 |
| Nov 5, 2025 | 14,890.00 | 14,950.00 | 13,900.00 | 14,250.00 | 14,250.00 | -7.83% | 682,725 |
| Nov 4, 2025 | 14,550.00 | 15,500.00 | 14,380.00 | 15,460.00 | 15,460.00 | 5.75% | 1,038,327 |
| Nov 3, 2025 | 15,050.00 | 15,240.00 | 14,500.00 | 14,620.00 | 14,620.00 | -3.94% | 888,216 |
| Oct 31, 2025 | 15,200.00 | 15,460.00 | 14,490.00 | 15,220.00 | 15,220.00 | 0.73% | 1,184,470 |
| Oct 30, 2025 | 17,000.00 | 17,300.00 | 15,110.00 | 15,110.00 | 15,110.00 | -10.01% | 2,231,539 |
| Oct 29, 2025 | 17,690.00 | 17,940.00 | 16,350.00 | 16,790.00 | 16,790.00 | -1.00% | 2,739,211 |
| Oct 28, 2025 | 17,160.00 | 18,240.00 | 16,310.00 | 16,960.00 | 16,960.00 | 0.18% | 2,070,245 |
| Oct 27, 2025 | 17,140.00 | 17,190.00 | 16,530.00 | 16,930.00 | 16,930.00 | 0.65% | 1,086,659 |
| Oct 24, 2025 | 16,200.00 | 17,570.00 | 15,840.00 | 16,820.00 | 16,820.00 | 5.79% | 3,362,145 |
| Oct 23, 2025 | 15,850.00 | 16,650.00 | 15,630.00 | 15,900.00 | 15,900.00 | -3.81% | 1,455,609 |
| Oct 22, 2025 | 16,430.00 | 16,670.00 | 15,620.00 | 16,530.00 | 16,530.00 | -2.19% | 1,537,582 |
| Oct 21, 2025 | 17,000.00 | 18,260.00 | 16,850.00 | 16,900.00 | 16,900.00 | 1.50% | 2,497,325 |
| Oct 20, 2025 | 17,040.00 | 17,300.00 | 16,400.00 | 16,650.00 | 16,650.00 | -1.83% | 1,188,412 |
| Oct 17, 2025 | 16,700.00 | 18,120.00 | 16,370.00 | 16,960.00 | 16,960.00 | -2.36% | 2,218,951 |
| Oct 16, 2025 | 16,830.00 | 19,450.00 | 16,660.00 | 17,370.00 | 17,370.00 | 6.11% | 9,573,071 |
| Oct 15, 2025 | 15,730.00 | 17,480.00 | 15,570.00 | 16,370.00 | 16,370.00 | 4.94% | 4,946,686 |
| Oct 14, 2025 | 16,150.00 | 17,090.00 | 15,500.00 | 15,600.00 | 15,600.00 | -1.27% | 2,079,524 |
| Oct 13, 2025 | 16,320.00 | 16,700.00 | 15,540.00 | 15,800.00 | 15,800.00 | -5.16% | 1,977,790 |
| Oct 10, 2025 | 14,880.00 | 17,220.00 | 14,740.00 | 16,660.00 | 16,660.00 | 11.96% | 6,182,375 |
| Oct 2, 2025 | 15,030.00 | 15,170.00 | 14,520.00 | 14,880.00 | 14,880.00 | -0.07% | 873,389 |
| Oct 1, 2025 | 14,140.00 | 15,450.00 | 13,960.00 | 14,890.00 | 14,890.00 | 4.86% | 2,282,385 |
| Sep 30, 2025 | 14,610.00 | 14,950.00 | 13,790.00 | 14,200.00 | 14,200.00 | -2.74% | 1,190,246 |
| Sep 29, 2025 | 15,460.00 | 15,640.00 | 14,350.00 | 14,600.00 | 14,600.00 | -6.71% | 1,557,857 |
| Sep 26, 2025 | 15,100.00 | 16,150.00 | 14,820.00 | 15,650.00 | 15,650.00 | 3.99% | 3,009,797 |
| Sep 25, 2025 | 15,800.00 | 16,760.00 | 14,840.00 | 15,050.00 | 15,050.00 | -3.34% | 4,284,269 |
| Sep 24, 2025 | 14,870.00 | 16,140.00 | 14,670.00 | 15,570.00 | 15,570.00 | 3.11% | 7,145,621 |
| Sep 23, 2025 | 12,720.00 | 15,890.00 | 12,710.00 | 15,100.00 | 15,100.00 | 15.98% | 15,795,060 |
| Sep 22, 2025 | 12,800.00 | 14,300.00 | 12,220.00 | 13,020.00 | 13,020.00 | 9.32% | 9,779,320 |
| Sep 19, 2025 | 11,960.00 | 12,450.00 | 11,880.00 | 11,910.00 | 11,910.00 | 1.28% | 481,072 |
| Sep 18, 2025 | 12,070.00 | 12,070.00 | 11,610.00 | 11,760.00 | 11,760.00 | -2.00% | 321,106 |
| Sep 17, 2025 | 12,080.00 | 12,150.00 | 11,830.00 | 12,000.00 | 12,000.00 | -1.48% | 429,894 |
| Sep 16, 2025 | 11,210.00 | 12,330.00 | 11,210.00 | 12,180.00 | 12,180.00 | 11.23% | 1,587,582 |
| Sep 15, 2025 | 11,430.00 | 11,430.00 | 10,800.00 | 10,950.00 | 10,950.00 | -6.09% | 547,637 |
| Sep 12, 2025 | 11,350.00 | 11,730.00 | 11,010.00 | 11,660.00 | 11,660.00 | -0.60% | 460,592 |
| Sep 11, 2025 | 12,180.00 | 12,230.00 | 11,650.00 | 11,730.00 | 11,730.00 | -2.33% | 267,122 |
| Sep 10, 2025 | 11,400.00 | 12,300.00 | 11,210.00 | 12,010.00 | 12,010.00 | 5.81% | 636,254 |
| Sep 9, 2025 | 11,200.00 | 11,450.00 | 11,150.00 | 11,350.00 | 11,350.00 | 0.71% | 115,709 |
| Sep 8, 2025 | 11,300.00 | 11,400.00 | 11,230.00 | 11,270.00 | 11,270.00 | -1.40% | 97,039 |
| Sep 5, 2025 | 11,620.00 | 11,650.00 | 11,150.00 | 11,430.00 | 11,430.00 | - | 206,038 |
| Sep 4, 2025 | 11,220.00 | 11,770.00 | 11,200.00 | 11,430.00 | 11,430.00 | 2.51% | 417,846 |
| Sep 3, 2025 | 10,910.00 | 11,450.00 | 10,880.00 | 11,150.00 | 11,150.00 | 3.91% | 288,943 |
| Sep 2, 2025 | 10,720.00 | 10,860.00 | 10,600.00 | 10,730.00 | 10,730.00 | 1.32% | 81,646 |
| Sep 1, 2025 | 11,030.00 | 11,070.00 | 10,570.00 | 10,590.00 | 10,590.00 | -4.51% | 192,086 |
| Aug 29, 2025 | 11,350.00 | 11,350.00 | 10,990.00 | 11,090.00 | 11,090.00 | -1.77% | 144,967 |
| Aug 28, 2025 | 11,040.00 | 11,350.00 | 10,910.00 | 11,290.00 | 11,290.00 | 2.54% | 187,629 |
| Aug 27, 2025 | 11,000.00 | 11,140.00 | 10,880.00 | 11,010.00 | 11,010.00 | - | 119,569 |
| Aug 26, 2025 | 11,000.00 | 11,050.00 | 10,610.00 | 11,010.00 | 11,010.00 | -2.48% | 166,414 |
| Aug 25, 2025 | 11,320.00 | 11,320.00 | 10,940.00 | 11,290.00 | 11,290.00 | 2.17% | 222,102 |
| Aug 22, 2025 | 11,420.00 | 11,430.00 | 10,850.00 | 11,050.00 | 11,050.00 | 2.50% | 427,317 |
| Aug 21, 2025 | 10,170.00 | 11,100.00 | 10,000.00 | 10,780.00 | 10,780.00 | 6.52% | 543,177 |
| Aug 20, 2025 | 9,470.00 | 10,200.00 | 9,270.00 | 10,120.00 | 10,120.00 | -1.84% | 560,832 |
| Aug 19, 2025 | 10,500.00 | 10,920.00 | 10,270.00 | 10,310.00 | 10,310.00 | -6.36% | 285,496 |
| Aug 18, 2025 | 11,040.00 | 11,140.00 | 10,950.00 | 11,010.00 | 11,010.00 | -1.17% | 76,527 |
| Aug 14, 2025 | 11,130.00 | 11,210.00 | 10,800.00 | 11,140.00 | 11,140.00 | 0.09% | 144,083 |
| Aug 13, 2025 | 11,200.00 | 11,210.00 | 10,890.00 | 11,130.00 | 11,130.00 | 0.18% | 112,140 |
| Aug 12, 2025 | 11,370.00 | 11,520.00 | 10,940.00 | 11,110.00 | 11,110.00 | -2.37% | 280,846 |
| Aug 11, 2025 | 11,260.00 | 11,570.00 | 11,180.00 | 11,380.00 | 11,380.00 | 1.88% | 289,248 |
| Aug 8, 2025 | 11,310.00 | 11,310.00 | 11,060.00 | 11,170.00 | 11,170.00 | -0.89% | 158,848 |
| Aug 7, 2025 | 11,340.00 | 11,490.00 | 11,160.00 | 11,270.00 | 11,270.00 | -1.66% | 220,501 |
| Aug 6, 2025 | 10,960.00 | 11,800.00 | 10,930.00 | 11,460.00 | 11,460.00 | 6.11% | 958,248 |
| Aug 5, 2025 | 10,750.00 | 10,880.00 | 10,660.00 | 10,800.00 | 10,800.00 | 1.50% | 117,889 |
| Aug 4, 2025 | 10,360.00 | 10,900.00 | 10,300.00 | 10,640.00 | 10,640.00 | 0.95% | 136,111 |
| Aug 1, 2025 | 11,000.00 | 11,000.00 | 10,340.00 | 10,540.00 | 10,540.00 | -5.47% | 209,871 |
| Jul 31, 2025 | 11,260.00 | 11,340.00 | 10,960.00 | 11,150.00 | 11,150.00 | -0.54% | 185,290 |
| Jul 30, 2025 | 11,300.00 | 11,300.00 | 11,040.00 | 11,210.00 | 11,210.00 | -2.78% | 252,357 |
| Jul 29, 2025 | 10,970.00 | 11,820.00 | 10,900.00 | 11,530.00 | 11,530.00 | 5.78% | 828,806 |
| Jul 28, 2025 | 10,600.00 | 10,990.00 | 10,470.00 | 10,900.00 | 10,900.00 | 2.83% | 355,105 |
| Jul 25, 2025 | 10,410.00 | 10,670.00 | 10,310.00 | 10,600.00 | 10,600.00 | 3.92% | 315,257 |
| Jul 24, 2025 | 10,550.00 | 10,650.00 | 10,200.00 | 10,200.00 | 10,200.00 | -0.97% | 246,803 |
| Jul 23, 2025 | 10,330.00 | 10,430.00 | 10,130.00 | 10,300.00 | 10,300.00 | 0.39% | 103,455 |
| Jul 22, 2025 | 10,560.00 | 10,650.00 | 10,180.00 | 10,260.00 | 10,260.00 | -4.20% | 246,529 |
| Jul 21, 2025 | 10,200.00 | 10,800.00 | 10,140.00 | 10,710.00 | 10,710.00 | 5.62% | 545,258 |
| Jul 18, 2025 | 10,040.00 | 10,250.00 | 9,890.00 | 10,140.00 | 10,140.00 | 1.30% | 135,337 |
| Jul 17, 2025 | 10,100.00 | 10,170.00 | 9,920.00 | 10,010.00 | 10,010.00 | 0.20% | 111,135 |
| Jul 16, 2025 | 10,190.00 | 10,190.00 | 9,940.00 | 9,990.00 | 9,990.00 | -1.09% | 84,945 |
| Jul 15, 2025 | 10,240.00 | 10,280.00 | 10,000.00 | 10,100.00 | 10,100.00 | 1.92% | 201,368 |
| Jul 14, 2025 | 9,990.00 | 10,150.00 | 9,800.00 | 9,910.00 | 9,910.00 | -0.60% | 108,205 |
| Jul 11, 2025 | 10,180.00 | 10,180.00 | 9,930.00 | 9,970.00 | 9,970.00 | -1.09% | 151,050 |