Woojin I & S Co., Ltd. 010400
KRX · South Korea · Industrial Services
KRW 4,185.00+95.00 (+2.32%)
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · KRW · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | KRW 4,090.00 | +0.99% | KRW 4,050.00 | KRW 4,160.00 | KRW 4,015.00 | 13.01K |
| 2026-09-30 | KRW 4,050.00 | 0.00% | KRW 4,060.00 | KRW 4,130.00 | KRW 4,025.00 | 9.95K |
| 2026-09-29 | KRW 4,050.00 | -3.57% | KRW 4,290.00 | KRW 4,290.00 | KRW 4,050.00 | 5.49K |
| 2026-09-28 | KRW 4,200.00 | +0.60% | KRW 4,175.00 | KRW 4,250.00 | KRW 4,105.00 | 4.85K |
| 2026-09-23 | KRW 4,175.00 | +0.12% | KRW 4,130.00 | KRW 4,210.00 | KRW 4,055.00 | 9.39K |
| 2026-09-22 | KRW 4,170.00 | +1.96% | KRW 4,090.00 | KRW 4,170.00 | KRW 3,995.00 | 12.17K |
| 2026-09-21 | KRW 4,090.00 | +0.37% | KRW 4,070.00 | KRW 4,250.00 | KRW 4,030.00 | 8.27K |
| 2026-09-18 | KRW 4,075.00 | +1.37% | KRW 4,050.00 | KRW 4,125.00 | KRW 4,025.00 | 7.87K |
| 2026-09-17 | KRW 4,020.00 | -0.99% | KRW 4,110.00 | KRW 4,110.00 | KRW 4,020.00 | 6.91K |
| 2026-09-16 | KRW 4,060.00 | -0.98% | KRW 4,245.00 | KRW 4,245.00 | KRW 4,060.00 | 8.19K |
| 2026-09-15 | KRW 4,100.00 | -1.68% | KRW 4,265.00 | KRW 4,265.00 | KRW 4,100.00 | 17.07K |
| 2026-09-14 | KRW 4,170.00 | -1.30% | KRW 4,225.00 | KRW 4,290.00 | KRW 4,100.00 | 26.61K |
| 2026-09-11 | KRW 4,225.00 | +0.48% | KRW 4,330.00 | KRW 4,330.00 | KRW 4,080.00 | 14.33K |
| 2026-09-10 | KRW 4,205.00 | +0.12% | KRW 4,200.00 | KRW 4,370.00 | KRW 4,160.00 | 21.93K |
| 2026-09-09 | KRW 4,200.00 | -0.24% | KRW 4,250.00 | KRW 4,250.00 | KRW 4,115.00 | 20.81K |
| 2026-09-08 | KRW 4,210.00 | -1.17% | KRW 4,260.00 | KRW 4,330.00 | KRW 4,205.00 | 14.45K |
| 2026-09-07 | KRW 4,260.00 | -5.12% | KRW 4,490.00 | KRW 4,500.00 | KRW 4,175.00 | 45.68K |
| 2026-09-04 | KRW 4,490.00 | -0.88% | KRW 4,545.00 | KRW 4,580.00 | KRW 4,380.00 | 12.93K |
| 2026-09-03 | KRW 4,530.00 | 0.00% | KRW 4,530.00 | KRW 4,860.00 | KRW 4,500.00 | 27.48K |
| 2026-09-02 | KRW 4,530.00 | -2.48% | KRW 4,665.00 | KRW 4,740.00 | KRW 4,485.00 | 23.93K |
| 2026-09-01 | KRW 4,645.00 | +11.12% | KRW 4,180.00 | KRW 5,180.00 | KRW 4,175.00 | 214.10K |
| 2026-08-31 | KRW 4,180.00 | -0.71% | KRW 4,180.00 | KRW 4,210.00 | KRW 4,125.00 | 6.82K |
| 2026-08-28 | KRW 4,210.00 | +0.12% | KRW 4,200.00 | KRW 4,275.00 | KRW 4,140.00 | 6.55K |
| 2026-08-27 | KRW 4,205.00 | -2.66% | KRW 4,230.00 | KRW 4,370.00 | KRW 4,135.00 | 19.02K |
| 2026-08-26 | KRW 4,320.00 | +2.25% | KRW 4,220.00 | KRW 4,390.00 | KRW 4,215.00 | 14.39K |
| 2026-08-25 | KRW 4,225.00 | +1.56% | KRW 4,165.00 | KRW 4,250.00 | KRW 4,055.00 | 5.33K |
| 2026-08-24 | KRW 4,160.00 | -2.35% | KRW 4,180.00 | KRW 4,215.00 | KRW 4,150.00 | 9.27K |
| 2026-08-21 | KRW 4,260.00 | +2.04% | KRW 4,050.00 | KRW 4,270.00 | KRW 4,050.00 | 19.20K |
| 2026-08-20 | KRW 4,175.00 | -0.24% | KRW 4,300.00 | KRW 4,300.00 | KRW 4,100.00 | 7.85K |
| 2026-08-19 | KRW 4,185.00 | -4.34% | KRW 4,155.00 | KRW 4,325.00 | KRW 4,130.00 | 18.75K |
| 2026-08-18 | KRW 4,375.00 | -0.34% | KRW 4,395.00 | KRW 4,550.00 | KRW 4,290.00 | 31.21K |
| 2026-08-14 | KRW 4,390.00 | -1.35% | KRW 4,450.00 | KRW 4,555.00 | KRW 4,240.00 | 27.90K |
| 2026-08-13 | KRW 4,450.00 | +3.37% | KRW 4,305.00 | KRW 4,490.00 | KRW 4,175.00 | 30.23K |
| 2026-08-12 | KRW 4,305.00 | +5.00% | KRW 4,070.00 | KRW 4,315.00 | KRW 4,070.00 | 15.10K |
| 2026-08-11 | KRW 4,100.00 | +0.12% | KRW 4,105.00 | KRW 4,105.00 | KRW 4,030.00 | 4.17K |
| 2026-08-10 | KRW 4,095.00 | +0.12% | KRW 4,035.00 | KRW 4,175.00 | KRW 4,015.00 | 14.44K |
| 2026-08-07 | KRW 4,090.00 | +0.12% | KRW 4,025.00 | KRW 4,115.00 | KRW 4,025.00 | 8.74K |
| 2026-08-06 | KRW 4,085.00 | -0.12% | KRW 4,130.00 | KRW 4,130.00 | KRW 4,020.00 | 10.35K |
| 2026-08-05 | KRW 4,090.00 | -2.73% | KRW 4,205.00 | KRW 4,270.00 | KRW 4,080.00 | 14.74K |
| 2026-08-04 | KRW 4,205.00 | +0.84% | KRW 4,185.00 | KRW 4,230.00 | KRW 4,110.00 | 20.43K |
| 2026-08-03 | KRW 4,170.00 | +0.24% | KRW 4,065.00 | KRW 4,390.00 | KRW 4,000.00 | 41.45K |
| 2026-07-31 | KRW 4,160.00 | -7.86% | KRW 4,555.00 | KRW 4,640.00 | KRW 4,155.00 | 50.42K |
| 2026-07-30 | KRW 4,515.00 | -0.88% | KRW 4,510.00 | KRW 4,690.00 | KRW 4,305.00 | 32.02K |
| 2026-07-29 | KRW 4,555.00 | -6.56% | KRW 4,875.00 | KRW 4,880.00 | KRW 4,380.00 | 88.83K |
| 2026-07-28 | KRW 4,875.00 | -8.88% | KRW 5,290.00 | KRW 5,360.00 | KRW 4,655.00 | 59.80K |
| 2026-07-27 | KRW 5,350.00 | +12.16% | KRW 4,775.00 | KRW 5,400.00 | KRW 4,775.00 | 122.31K |
| 2026-07-24 | KRW 4,770.00 | +1.06% | KRW 4,730.00 | KRW 4,785.00 | KRW 4,500.00 | 39.08K |
| 2026-07-23 | KRW 4,720.00 | +0.53% | KRW 4,785.00 | KRW 4,785.00 | KRW 4,505.00 | 43.52K |
| 2026-07-22 | KRW 4,695.00 | +5.39% | KRW 4,465.00 | KRW 4,695.00 | KRW 4,245.00 | 45.12K |
| 2026-07-21 | KRW 4,455.00 | +9.33% | KRW 3,980.00 | KRW 4,455.00 | KRW 3,980.00 | 68.57K |
| 2026-07-20 | KRW 4,075.00 | +0.99% | KRW 4,035.00 | KRW 4,200.00 | KRW 4,035.00 | 9.44K |
| 2026-07-16 | KRW 4,035.00 | -0.74% | KRW 4,025.00 | KRW 4,195.00 | KRW 4,025.00 | 9.56K |
| 2026-07-15 | KRW 4,065.00 | +1.75% | KRW 4,075.00 | KRW 4,175.00 | KRW 4,010.00 | 14.07K |
| 2026-07-14 | KRW 3,995.00 | -3.62% | KRW 4,145.00 | KRW 4,205.00 | KRW 3,985.00 | 26.75K |
| 2026-07-13 | KRW 4,145.00 | +0.85% | KRW 4,110.00 | KRW 4,245.00 | KRW 4,110.00 | 26.19K |
| 2026-07-10 | KRW 4,110.00 | -1.44% | KRW 4,170.00 | KRW 4,235.00 | KRW 4,050.00 | 14.85K |
| 2026-07-09 | KRW 4,170.00 | +2.58% | KRW 4,065.00 | KRW 4,230.00 | KRW 3,945.00 | 58.24K |
| 2026-07-08 | KRW 4,065.00 | +1.50% | KRW 3,890.00 | KRW 4,150.00 | KRW 3,890.00 | 19.08K |
| 2026-07-07 | KRW 4,005.00 | -3.03% | KRW 4,130.00 | KRW 4,170.00 | KRW 3,980.00 | 32.82K |
| 2026-07-06 | KRW 4,130.00 | +3.12% | KRW 3,975.00 | KRW 4,195.00 | KRW 3,930.00 | 49.79K |
| 2026-07-03 | KRW 4,005.00 | +4.03% | KRW 3,850.00 | KRW 4,075.00 | KRW 3,850.00 | 62.22K |
| 2026-07-02 | KRW 3,850.00 | +9.07% | KRW 3,870.00 | KRW 4,190.00 | KRW 3,600.00 | 91.76K |
| 2026-07-01 | KRW 3,530.00 | +4.75% | KRW 3,580.00 | KRW 3,880.00 | KRW 3,375.00 | 19.54K |
| 2026-06-30 | KRW 3,370.00 | 0.00% | KRW 3,370.00 | KRW 3,600.00 | KRW 3,335.00 | 7.75K |
| 2026-06-29 | KRW 3,370.00 | +1.35% | KRW 3,310.00 | KRW 3,440.00 | KRW 3,090.00 | 20.04K |
| 2026-06-26 | KRW 3,325.00 | -2.64% | KRW 3,590.00 | KRW 3,590.00 | KRW 3,300.00 | 8.44K |
| 2026-06-25 | KRW 3,415.00 | -1.87% | KRW 3,490.00 | KRW 3,605.00 | KRW 3,415.00 | 15.66K |
| 2026-06-24 | KRW 3,480.00 | -3.60% | KRW 3,605.00 | KRW 3,605.00 | KRW 3,430.00 | 6.13K |
| 2026-06-23 | KRW 3,610.00 | +2.12% | KRW 3,500.00 | KRW 3,615.00 | KRW 3,410.00 | 20.22K |
| 2026-06-22 | KRW 3,535.00 | -5.98% | KRW 3,760.00 | KRW 4,010.00 | KRW 3,535.00 | 30.15K |
| 2026-06-19 | KRW 3,760.00 | +0.94% | KRW 3,880.00 | KRW 3,880.00 | KRW 3,550.00 | 8.59K |
| 2026-06-18 | KRW 3,725.00 | -1.72% | KRW 3,815.00 | KRW 3,815.00 | KRW 3,680.00 | 5.43K |
| 2026-06-17 | KRW 3,790.00 | +0.13% | KRW 3,695.00 | KRW 3,850.00 | KRW 3,685.00 | 9.34K |
| 2026-06-16 | KRW 3,785.00 | +0.13% | KRW 3,755.00 | KRW 3,830.00 | KRW 3,755.00 | 4.67K |
| 2026-06-15 | KRW 3,780.00 | +0.53% | KRW 4,085.00 | KRW 4,085.00 | KRW 3,720.00 | 5.97K |
| 2026-06-12 | KRW 3,760.00 | +2.45% | KRW 3,690.00 | KRW 4,110.00 | KRW 3,665.00 | 24.52K |
| 2026-06-11 | KRW 3,670.00 | -1.87% | KRW 3,740.00 | KRW 3,760.00 | KRW 3,565.00 | 12.67K |
| 2026-06-10 | KRW 3,740.00 | +4.47% | KRW 3,710.00 | KRW 3,920.00 | KRW 3,590.00 | 8.75K |
| 2026-06-09 | KRW 3,580.00 | -0.56% | KRW 3,605.00 | KRW 3,710.00 | KRW 3,535.00 | 4.86K |
| 2026-06-08 | KRW 3,600.00 | -0.69% | KRW 3,600.00 | KRW 3,615.00 | KRW 3,400.00 | 6.64K |
| 2026-06-05 | KRW 3,625.00 | +1.54% | KRW 3,780.00 | KRW 3,780.00 | KRW 3,525.00 | 9.54K |
| 2026-06-04 | KRW 3,570.00 | +5.47% | KRW 3,480.00 | KRW 3,790.00 | KRW 3,435.00 | 23.59K |
| 2026-06-02 | KRW 3,385.00 | -5.05% | KRW 3,540.00 | KRW 3,540.00 | KRW 3,365.00 | 24.50K |
| 2026-06-01 | KRW 3,565.00 | -4.04% | KRW 3,685.00 | KRW 3,725.00 | KRW 3,555.00 | 15.46K |
| 2026-05-29 | KRW 3,715.00 | -1.46% | KRW 3,740.00 | KRW 3,775.00 | KRW 3,675.00 | 10.89K |
| 2026-05-28 | KRW 3,770.00 | -3.46% | KRW 3,905.00 | KRW 3,985.00 | KRW 3,705.00 | 40.19K |
| 2026-05-27 | KRW 3,905.00 | +0.26% | KRW 3,895.00 | KRW 3,940.00 | KRW 3,700.00 | 19.29K |
| 2026-05-26 | KRW 3,895.00 | +0.13% | KRW 3,880.00 | KRW 4,055.00 | KRW 3,865.00 | 51.65K |
| 2026-05-22 | KRW 3,890.00 | +4.29% | KRW 3,730.00 | KRW 3,910.00 | KRW 3,730.00 | 21.54K |
| 2026-05-21 | KRW 3,730.00 | +3.32% | KRW 3,610.00 | KRW 3,820.00 | KRW 3,585.00 | 29.33K |