Woojin Inc. (KRX:105840)
South Korea
· Delayed Price · Currency is KRW 22,400
-850 (-3.66%)
Mar 9, 2026, 3:30 PM KST
Woojin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 23,000.00 | 24,150.00 | 21,800.00 | 22,400.00 | 22,400.00 | -3.66% | 595,304 |
| Mar 6, 2026 | 22,050.00 | 23,700.00 | 21,500.00 | 23,250.00 | 23,250.00 | 5.44% | 664,141 |
| Mar 5, 2026 | 20,550.00 | 22,600.00 | 20,500.00 | 22,050.00 | 22,050.00 | 16.67% | 773,327 |
| Mar 4, 2026 | 21,850.00 | 22,500.00 | 18,100.00 | 18,900.00 | 18,900.00 | -17.65% | 1,228,916 |
| Mar 3, 2026 | 24,800.00 | 25,750.00 | 22,950.00 | 22,950.00 | 22,950.00 | -9.47% | 1,074,127 |
| Feb 27, 2026 | 26,650.00 | 27,150.00 | 25,350.00 | 25,350.00 | 25,350.00 | -3.24% | 1,042,213 |
| Feb 26, 2026 | 26,750.00 | 26,900.00 | 25,950.00 | 26,200.00 | 26,200.00 | -2.06% | 954,292 |
| Feb 25, 2026 | 27,200.00 | 27,500.00 | 26,300.00 | 26,750.00 | 26,750.00 | -0.19% | 829,163 |
| Feb 24, 2026 | 27,650.00 | 28,200.00 | 26,450.00 | 26,800.00 | 26,800.00 | -3.07% | 925,629 |
| Feb 23, 2026 | 27,950.00 | 28,200.00 | 27,150.00 | 27,650.00 | 27,650.00 | 1.28% | 1,510,562 |
| Feb 20, 2026 | 26,450.00 | 30,100.00 | 25,800.00 | 27,300.00 | 27,300.00 | 3.41% | 5,870,602 |
| Feb 19, 2026 | 27,100.00 | 27,100.00 | 26,300.00 | 26,400.00 | 26,400.00 | 2.33% | 1,156,909 |
| Feb 13, 2026 | 24,800.00 | 27,050.00 | 24,250.00 | 25,800.00 | 25,800.00 | 3.61% | 2,430,609 |
| Feb 12, 2026 | 25,200.00 | 25,300.00 | 24,300.00 | 24,900.00 | 24,900.00 | -1.19% | 733,647 |
| Feb 11, 2026 | 25,000.00 | 26,300.00 | 24,850.00 | 25,200.00 | 25,200.00 | 3.92% | 1,234,715 |
| Feb 10, 2026 | 25,550.00 | 25,600.00 | 23,800.00 | 24,250.00 | 24,250.00 | -4.90% | 520,346 |
| Feb 9, 2026 | 25,650.00 | 26,250.00 | 25,050.00 | 25,500.00 | 25,500.00 | 4.08% | 444,019 |
| Feb 6, 2026 | 24,450.00 | 25,250.00 | 23,100.00 | 24,500.00 | 24,500.00 | -2.58% | 487,368 |
| Feb 5, 2026 | 25,450.00 | 26,650.00 | 24,750.00 | 25,150.00 | 25,150.00 | -3.08% | 676,500 |
| Feb 4, 2026 | 26,700.00 | 26,850.00 | 25,750.00 | 25,950.00 | 25,950.00 | 5.49% | 1,024,522 |
| Feb 3, 2026 | 24,600.00 | 24,900.00 | 24,000.00 | 24,600.00 | 24,600.00 | 1.86% | 652,876 |
| Feb 2, 2026 | 24,900.00 | 25,850.00 | 23,850.00 | 24,150.00 | 24,150.00 | -7.65% | 581,790 |
| Jan 30, 2026 | 26,300.00 | 26,750.00 | 25,850.00 | 26,150.00 | 26,150.00 | -3.33% | 599,223 |
| Jan 29, 2026 | 26,650.00 | 27,650.00 | 26,150.00 | 27,050.00 | 27,050.00 | 3.44% | 1,528,939 |
| Jan 28, 2026 | 25,950.00 | 26,500.00 | 25,800.00 | 26,150.00 | 26,150.00 | -0.95% | 800,830 |
| Jan 27, 2026 | 29,250.00 | 29,250.00 | 25,650.00 | 26,400.00 | 26,400.00 | 9.77% | 3,487,410 |
| Jan 26, 2026 | 24,850.00 | 25,200.00 | 23,550.00 | 24,050.00 | 24,050.00 | -3.02% | 1,241,006 |
| Jan 23, 2026 | 25,050.00 | 25,950.00 | 23,000.00 | 24,800.00 | 24,800.00 | 0.20% | 1,067,525 |
| Jan 22, 2026 | 27,250.00 | 27,800.00 | 24,300.00 | 24,750.00 | 24,750.00 | -5.53% | 1,385,819 |
| Jan 21, 2026 | 28,000.00 | 28,650.00 | 25,350.00 | 26,200.00 | 26,200.00 | 3.97% | 3,415,565 |
| Jan 20, 2026 | 22,300.00 | 26,150.00 | 21,100.00 | 25,200.00 | 25,200.00 | 13.26% | 5,983,678 |
| Jan 19, 2026 | 22,800.00 | 23,200.00 | 21,300.00 | 22,250.00 | 22,250.00 | 4.46% | 1,409,138 |
| Jan 16, 2026 | 20,900.00 | 22,300.00 | 20,250.00 | 21,300.00 | 21,300.00 | 1.67% | 1,956,081 |
| Jan 15, 2026 | 21,400.00 | 21,450.00 | 20,550.00 | 20,950.00 | 20,950.00 | -1.87% | 478,749 |
| Jan 14, 2026 | 21,000.00 | 22,500.00 | 20,400.00 | 21,350.00 | 21,350.00 | 2.15% | 1,596,035 |
| Jan 13, 2026 | 20,400.00 | 20,950.00 | 19,800.00 | 20,900.00 | 20,900.00 | -0.48% | 944,862 |
| Jan 12, 2026 | 19,320.00 | 21,350.00 | 19,110.00 | 21,000.00 | 21,000.00 | 15.01% | 3,526,277 |
| Jan 9, 2026 | 18,300.00 | 19,280.00 | 17,950.00 | 18,260.00 | 18,260.00 | 0.88% | 565,095 |
| Jan 8, 2026 | 18,920.00 | 18,990.00 | 17,580.00 | 18,100.00 | 18,100.00 | -6.12% | 973,359 |
| Jan 7, 2026 | 19,250.00 | 19,780.00 | 18,880.00 | 19,280.00 | 19,280.00 | -0.67% | 546,102 |
| Jan 6, 2026 | 19,590.00 | 19,600.00 | 18,450.00 | 19,410.00 | 19,410.00 | 5.37% | 1,110,959 |
| Jan 5, 2026 | 17,840.00 | 18,930.00 | 17,840.00 | 18,420.00 | 18,420.00 | 7.28% | 1,563,805 |
| Jan 2, 2026 | 17,100.00 | 17,290.00 | 16,700.00 | 17,170.00 | 17,170.00 | 0.59% | 350,321 |
| Dec 30, 2025 | 17,450.00 | 17,660.00 | 17,050.00 | 17,070.00 | 17,070.00 | -2.18% | 499,419 |
| Dec 29, 2025 | 17,430.00 | 18,180.00 | 17,270.00 | 17,450.00 | 17,450.00 | 0.06% | 621,435 |
| Dec 26, 2025 | 17,900.00 | 17,910.00 | 17,300.00 | 17,440.00 | 17,440.00 | -2.19% | 523,693 |
| Dec 24, 2025 | 18,230.00 | 18,290.00 | 17,760.00 | 17,830.00 | 17,830.00 | -2.52% | 446,514 |
| Dec 23, 2025 | 18,640.00 | 18,980.00 | 18,210.00 | 18,290.00 | 18,290.00 | -0.87% | 576,952 |
| Dec 22, 2025 | 19,300.00 | 19,790.00 | 18,320.00 | 18,450.00 | 18,450.00 | -2.23% | 1,108,178 |
| Dec 19, 2025 | 18,700.00 | 19,290.00 | 18,240.00 | 18,870.00 | 18,870.00 | 2.55% | 839,950 |
| Dec 18, 2025 | 17,480.00 | 19,150.00 | 17,400.00 | 18,400.00 | 18,400.00 | 1.55% | 959,265 |
| Dec 17, 2025 | 18,810.00 | 18,970.00 | 18,050.00 | 18,120.00 | 18,120.00 | -2.95% | 676,109 |
| Dec 16, 2025 | 19,630.00 | 19,790.00 | 18,470.00 | 18,670.00 | 18,670.00 | -6.46% | 1,573,424 |
| Dec 15, 2025 | 20,350.00 | 20,600.00 | 19,350.00 | 19,960.00 | 19,960.00 | -7.81% | 1,798,204 |
| Dec 12, 2025 | 20,250.00 | 21,850.00 | 19,840.00 | 21,650.00 | 21,650.00 | 6.91% | 3,280,958 |
| Dec 11, 2025 | 18,360.00 | 20,850.00 | 18,230.00 | 20,250.00 | 20,250.00 | 11.02% | 5,830,789 |
| Dec 10, 2025 | 17,300.00 | 18,670.00 | 17,060.00 | 18,240.00 | 18,240.00 | 5.25% | 2,386,604 |
| Dec 9, 2025 | 17,080.00 | 17,790.00 | 16,810.00 | 17,330.00 | 17,330.00 | 1.58% | 1,248,873 |
| Dec 8, 2025 | 18,670.00 | 18,670.00 | 16,900.00 | 17,060.00 | 17,060.00 | -9.54% | 1,938,540 |
| 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 |