Woojin Inc. (KRX:105840)
South Korea
· Delayed Price · Currency is KRW 28,950
+1,150 (4.14%)
Last updated: Apr 29, 2026, 2:30 PM KST
Woojin Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 28,500.00 | 28,900.00 | 27,800.00 | 27,800.00 | 27,800.00 | -2.28% | 503,168 |
| Apr 27, 2026 | 29,200.00 | 29,500.00 | 27,850.00 | 28,450.00 | 28,450.00 | -1.04% | 587,393 |
| Apr 24, 2026 | 28,800.00 | 29,100.00 | 27,900.00 | 28,750.00 | 28,750.00 | -0.17% | 757,232 |
| Apr 23, 2026 | 28,050.00 | 31,300.00 | 27,700.00 | 28,800.00 | 28,800.00 | 4.92% | 4,311,845 |
| Apr 22, 2026 | 26,500.00 | 27,500.00 | 26,200.00 | 27,450.00 | 27,450.00 | 4.17% | 923,419 |
| Apr 21, 2026 | 26,100.00 | 27,100.00 | 25,950.00 | 26,350.00 | 26,350.00 | 2.33% | 672,938 |
| Apr 20, 2026 | 25,700.00 | 27,000.00 | 25,300.00 | 25,750.00 | 25,750.00 | 0.98% | 1,007,986 |
| Apr 17, 2026 | 25,400.00 | 25,500.00 | 24,400.00 | 25,500.00 | 25,500.00 | 1.59% | 481,909 |
| Apr 16, 2026 | 24,900.00 | 25,950.00 | 24,550.00 | 25,100.00 | 25,100.00 | 3.93% | 772,346 |
| Apr 15, 2026 | 24,250.00 | 25,000.00 | 24,000.00 | 24,150.00 | 24,150.00 | 1.90% | 536,072 |
| Apr 14, 2026 | 23,650.00 | 23,800.00 | 23,150.00 | 23,700.00 | 23,700.00 | 2.38% | 295,644 |
| Apr 13, 2026 | 22,450.00 | 23,300.00 | 22,250.00 | 23,150.00 | 23,150.00 | 0.65% | 200,543 |
| Apr 10, 2026 | 23,800.00 | 23,850.00 | 23,000.00 | 23,000.00 | 23,000.00 | -1.29% | 367,588 |
| Apr 9, 2026 | 24,000.00 | 24,100.00 | 23,150.00 | 23,300.00 | 23,300.00 | -4.31% | 307,017 |
| Apr 8, 2026 | 23,350.00 | 24,500.00 | 22,900.00 | 24,350.00 | 24,350.00 | 10.18% | 610,057 |
| Apr 7, 2026 | 23,150.00 | 23,500.00 | 21,950.00 | 22,100.00 | 22,100.00 | -3.70% | 455,309 |
| Apr 6, 2026 | 23,500.00 | 24,000.00 | 22,750.00 | 22,950.00 | 22,950.00 | -1.92% | 250,721 |
| Apr 3, 2026 | 23,400.00 | 24,100.00 | 23,000.00 | 23,400.00 | 23,400.00 | 3.54% | 360,322 |
| Apr 2, 2026 | 24,900.00 | 25,000.00 | 22,100.00 | 22,600.00 | 22,600.00 | -8.32% | 651,856 |
| Apr 1, 2026 | 23,450.00 | 24,650.00 | 23,450.00 | 24,650.00 | 24,650.00 | 10.29% | 419,472 |
| Mar 31, 2026 | 23,750.00 | 23,850.00 | 22,300.00 | 22,350.00 | 22,350.00 | -4.49% | 479,562 |
| Mar 30, 2026 | 22,950.00 | 23,700.00 | 22,300.00 | 23,400.00 | 23,400.00 | -4.10% | 391,345 |
| Mar 27, 2026 | 24,300.00 | 25,100.00 | 23,600.00 | 24,400.00 | 24,400.00 | -3.94% | 562,899 |
| Mar 26, 2026 | 26,850.00 | 26,850.00 | 25,150.00 | 25,400.00 | 25,400.00 | -6.10% | 650,297 |
| Mar 25, 2026 | 26,300.00 | 28,100.00 | 25,700.00 | 27,050.00 | 26,851.83 | 4.24% | 1,094,019 |
| Mar 24, 2026 | 28,550.00 | 28,600.00 | 24,750.00 | 25,950.00 | 25,759.89 | -5.29% | 1,670,135 |
| Mar 23, 2026 | 30,600.00 | 31,550.00 | 27,250.00 | 27,400.00 | 27,199.27 | -12.18% | 2,197,202 |
| Mar 20, 2026 | 26,600.00 | 31,700.00 | 26,300.00 | 31,200.00 | 30,971.43 | 19.31% | 7,424,471 |
| Mar 19, 2026 | 26,650.00 | 27,150.00 | 26,050.00 | 26,150.00 | 25,958.42 | -3.68% | 532,689 |
| Mar 18, 2026 | 26,550.00 | 27,500.00 | 26,400.00 | 27,150.00 | 26,951.10 | 2.84% | 992,579 |
| Mar 17, 2026 | 27,050.00 | 27,600.00 | 26,150.00 | 26,400.00 | 26,206.59 | -0.38% | 795,092 |
| Mar 16, 2026 | 28,950.00 | 29,500.00 | 26,400.00 | 26,500.00 | 26,305.86 | -6.19% | 2,636,665 |
| Mar 13, 2026 | 26,700.00 | 29,000.00 | 25,950.00 | 28,250.00 | 28,043.04 | 4.44% | 1,909,377 |
| Mar 12, 2026 | 26,800.00 | 28,350.00 | 26,600.00 | 27,050.00 | 26,851.83 | -0.92% | 783,799 |
| Mar 11, 2026 | 27,000.00 | 28,500.00 | 26,000.00 | 27,300.00 | 27,100.00 | 3.41% | 2,406,600 |
| Mar 10, 2026 | 23,250.00 | 27,000.00 | 23,050.00 | 26,400.00 | 26,206.59 | 17.86% | 3,195,408 |
| Mar 9, 2026 | 23,000.00 | 24,150.00 | 21,800.00 | 22,400.00 | 22,235.90 | -3.66% | 603,736 |
| Mar 6, 2026 | 22,050.00 | 23,700.00 | 21,500.00 | 23,250.00 | 23,079.67 | 5.44% | 692,972 |
| Mar 5, 2026 | 20,550.00 | 22,600.00 | 20,500.00 | 22,050.00 | 21,888.46 | 16.67% | 778,674 |
| Mar 4, 2026 | 21,850.00 | 22,500.00 | 18,100.00 | 18,900.00 | 18,761.54 | -17.65% | 1,251,179 |
| Mar 3, 2026 | 24,800.00 | 25,750.00 | 22,950.00 | 22,950.00 | 22,781.87 | -9.47% | 1,084,625 |
| Feb 27, 2026 | 26,650.00 | 27,150.00 | 25,350.00 | 25,350.00 | 25,164.29 | -3.24% | 1,051,837 |
| Feb 26, 2026 | 26,750.00 | 26,900.00 | 25,950.00 | 26,200.00 | 26,008.06 | -2.06% | 954,292 |
| Feb 25, 2026 | 27,200.00 | 27,500.00 | 26,300.00 | 26,750.00 | 26,554.03 | -0.19% | 839,131 |
| Feb 24, 2026 | 27,650.00 | 28,200.00 | 26,450.00 | 26,800.00 | 26,603.66 | -3.07% | 938,691 |
| Feb 23, 2026 | 27,950.00 | 28,200.00 | 27,150.00 | 27,650.00 | 27,447.44 | 1.28% | 1,510,562 |
| Feb 20, 2026 | 26,450.00 | 30,100.00 | 25,800.00 | 27,300.00 | 27,100.00 | 3.41% | 5,889,032 |
| Feb 19, 2026 | 27,100.00 | 27,100.00 | 26,300.00 | 26,400.00 | 26,206.59 | 2.33% | 1,167,174 |
| Feb 13, 2026 | 24,800.00 | 27,050.00 | 24,250.00 | 25,800.00 | 25,610.99 | 3.61% | 2,443,960 |
| Feb 12, 2026 | 25,200.00 | 25,300.00 | 24,300.00 | 24,900.00 | 24,717.58 | -1.19% | 739,978 |
| Feb 11, 2026 | 25,000.00 | 26,300.00 | 24,850.00 | 25,200.00 | 25,015.38 | 3.92% | 1,234,715 |
| Feb 10, 2026 | 25,550.00 | 25,600.00 | 23,800.00 | 24,250.00 | 24,072.34 | -4.90% | 520,356 |
| Feb 9, 2026 | 25,650.00 | 26,250.00 | 25,050.00 | 25,500.00 | 25,313.19 | 4.08% | 444,019 |
| Feb 6, 2026 | 24,450.00 | 25,250.00 | 23,100.00 | 24,500.00 | 24,320.51 | -2.58% | 487,378 |
| Feb 5, 2026 | 25,450.00 | 26,650.00 | 24,750.00 | 25,150.00 | 24,965.75 | -3.08% | 676,500 |
| Feb 4, 2026 | 26,700.00 | 26,850.00 | 25,750.00 | 25,950.00 | 25,759.89 | 5.49% | 1,024,522 |
| Feb 3, 2026 | 24,600.00 | 24,900.00 | 24,000.00 | 24,600.00 | 24,419.78 | 1.86% | 652,876 |
| Feb 2, 2026 | 24,900.00 | 25,850.00 | 23,850.00 | 24,150.00 | 23,973.08 | -7.65% | 581,790 |
| Jan 30, 2026 | 26,300.00 | 26,750.00 | 25,850.00 | 26,150.00 | 25,958.42 | -3.33% | 599,223 |
| Jan 29, 2026 | 26,650.00 | 27,650.00 | 26,150.00 | 27,050.00 | 26,851.83 | 3.44% | 1,528,943 |
| Jan 28, 2026 | 25,950.00 | 26,500.00 | 25,800.00 | 26,150.00 | 25,958.42 | -0.95% | 800,830 |
| Jan 27, 2026 | 29,250.00 | 29,250.00 | 25,650.00 | 26,400.00 | 26,206.59 | 9.77% | 3,487,410 |
| Jan 26, 2026 | 24,850.00 | 25,200.00 | 23,550.00 | 24,050.00 | 23,873.81 | -3.02% | 1,241,039 |
| Jan 23, 2026 | 25,050.00 | 25,950.00 | 23,000.00 | 24,800.00 | 24,618.32 | 0.20% | 1,067,525 |
| Jan 22, 2026 | 27,250.00 | 27,800.00 | 24,300.00 | 24,750.00 | 24,568.68 | -5.53% | 1,385,819 |
| Jan 21, 2026 | 28,000.00 | 28,650.00 | 25,350.00 | 26,200.00 | 26,008.06 | 3.97% | 3,415,575 |
| Jan 20, 2026 | 22,300.00 | 26,150.00 | 21,100.00 | 25,200.00 | 25,015.38 | 13.26% | 5,983,690 |
| Jan 19, 2026 | 22,800.00 | 23,200.00 | 21,300.00 | 22,250.00 | 22,087.00 | 4.46% | 1,409,148 |
| Jan 16, 2026 | 20,900.00 | 22,300.00 | 20,250.00 | 21,300.00 | 21,143.96 | 1.67% | 1,956,081 |
| Jan 15, 2026 | 21,400.00 | 21,450.00 | 20,550.00 | 20,950.00 | 20,796.52 | -1.87% | 478,749 |
| Jan 14, 2026 | 21,000.00 | 22,500.00 | 20,400.00 | 21,350.00 | 21,193.59 | 2.15% | 1,596,035 |
| Jan 13, 2026 | 20,400.00 | 20,950.00 | 19,800.00 | 20,900.00 | 20,746.89 | -0.48% | 944,862 |
| Jan 12, 2026 | 19,320.00 | 21,350.00 | 19,110.00 | 21,000.00 | 20,846.15 | 15.01% | 3,526,282 |
| Jan 9, 2026 | 18,300.00 | 19,280.00 | 17,950.00 | 18,260.00 | 18,126.23 | 0.88% | 565,095 |
| Jan 8, 2026 | 18,920.00 | 18,990.00 | 17,580.00 | 18,100.00 | 17,967.40 | -6.12% | 974,245 |
| Jan 7, 2026 | 19,250.00 | 19,780.00 | 18,880.00 | 19,280.00 | 19,138.75 | -0.67% | 546,102 |
| Jan 6, 2026 | 19,590.00 | 19,600.00 | 18,450.00 | 19,410.00 | 19,267.80 | 5.37% | 1,111,130 |
| Jan 5, 2026 | 17,840.00 | 18,930.00 | 17,840.00 | 18,420.00 | 18,285.05 | 7.28% | 1,563,805 |
| Jan 2, 2026 | 17,100.00 | 17,290.00 | 16,700.00 | 17,170.00 | 17,044.21 | 0.59% | 350,471 |
| Dec 30, 2025 | 17,450.00 | 17,660.00 | 17,050.00 | 17,070.00 | 16,944.95 | -2.18% | 502,222 |
| Dec 29, 2025 | 17,430.00 | 18,180.00 | 17,270.00 | 17,450.00 | 17,322.16 | 0.06% | 621,435 |
| Dec 26, 2025 | 17,900.00 | 17,910.00 | 17,300.00 | 17,440.00 | 17,312.23 | -2.19% | 528,267 |
| Dec 24, 2025 | 18,230.00 | 18,290.00 | 17,760.00 | 17,830.00 | 17,699.38 | -2.52% | 680,929 |
| Dec 23, 2025 | 18,640.00 | 18,980.00 | 18,210.00 | 18,290.00 | 18,156.01 | -0.87% | 580,683 |
| Dec 22, 2025 | 19,300.00 | 19,790.00 | 18,320.00 | 18,450.00 | 18,314.84 | -2.23% | 1,108,178 |
| Dec 19, 2025 | 18,700.00 | 19,290.00 | 18,240.00 | 18,870.00 | 18,731.76 | 2.55% | 839,950 |
| Dec 18, 2025 | 17,480.00 | 19,150.00 | 17,400.00 | 18,400.00 | 18,265.20 | 1.55% | 980,800 |
| Dec 17, 2025 | 18,810.00 | 18,970.00 | 18,050.00 | 18,120.00 | 17,987.25 | -2.95% | 685,615 |
| Dec 16, 2025 | 19,630.00 | 19,790.00 | 18,470.00 | 18,670.00 | 18,533.22 | -6.46% | 1,592,937 |
| Dec 15, 2025 | 20,350.00 | 20,600.00 | 19,350.00 | 19,960.00 | 19,813.77 | -7.81% | 1,809,216 |
| Dec 12, 2025 | 20,250.00 | 21,850.00 | 19,840.00 | 21,650.00 | 21,491.39 | 6.91% | 3,338,951 |
| Dec 11, 2025 | 18,360.00 | 20,850.00 | 18,230.00 | 20,250.00 | 20,101.65 | 11.02% | 5,878,899 |
| Dec 10, 2025 | 17,300.00 | 18,670.00 | 17,060.00 | 18,240.00 | 18,106.37 | 5.25% | 2,386,604 |
| Dec 9, 2025 | 17,080.00 | 17,790.00 | 16,810.00 | 17,330.00 | 17,203.04 | 1.58% | 1,248,873 |
| Dec 8, 2025 | 18,670.00 | 18,670.00 | 16,900.00 | 17,060.00 | 16,935.02 | -9.54% | 1,955,564 |
| Dec 5, 2025 | 17,040.00 | 19,370.00 | 17,010.00 | 18,860.00 | 18,721.83 | 13.96% | 9,461,032 |
| Dec 4, 2025 | 17,050.00 | 17,340.00 | 16,380.00 | 16,550.00 | 16,428.75 | -1.84% | 1,084,056 |
| Dec 3, 2025 | 15,990.00 | 17,790.00 | 15,610.00 | 16,860.00 | 16,736.48 | 8.84% | 3,908,481 |
| Dec 2, 2025 | 15,380.00 | 15,560.00 | 15,100.00 | 15,490.00 | 15,376.52 | 1.11% | 302,806 |
| Dec 1, 2025 | 15,930.00 | 16,090.00 | 15,250.00 | 15,320.00 | 15,207.77 | -3.65% | 494,901 |