Woojin, Inc. 105840
KRX · South Korea · Electronic Technology
KRW 13,560.00-60.00 (-0.44%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-02 | KRW 13,620.00 | 0.00% | KRW 13,500.00 | KRW 13,720.00 | KRW 13,260.00 | 235.75K |
| 2026-10-01 | KRW 13,620.00 | +0.96% | KRW 13,880.00 | KRW 14,040.00 | KRW 13,230.00 | 406.91K |
| 2026-09-30 | KRW 13,490.00 | +1.43% | KRW 13,420.00 | KRW 13,940.00 | KRW 13,410.00 | 195.06K |
| 2026-09-29 | KRW 13,300.00 | -1.99% | KRW 13,570.00 | KRW 13,580.00 | KRW 13,150.00 | 156.65K |
| 2026-09-28 | KRW 13,570.00 | -1.45% | KRW 13,760.00 | KRW 14,130.00 | KRW 13,560.00 | 250.56K |
| 2026-09-23 | KRW 13,770.00 | -5.36% | KRW 14,510.00 | KRW 14,550.00 | KRW 13,550.00 | 461.43K |
| 2026-09-22 | KRW 14,550.00 | 0.00% | KRW 14,890.00 | KRW 14,890.00 | KRW 14,360.00 | 491.89K |
| 2026-09-21 | KRW 14,550.00 | -4.96% | KRW 15,450.00 | KRW 15,500.00 | KRW 14,540.00 | 345.71K |
| 2026-09-18 | KRW 15,310.00 | +6.32% | KRW 14,620.00 | KRW 15,610.00 | KRW 14,450.00 | 512.59K |
| 2026-09-17 | KRW 14,400.00 | +1.48% | KRW 14,400.00 | KRW 14,620.00 | KRW 14,220.00 | 297.46K |
| 2026-09-16 | KRW 14,190.00 | -3.73% | KRW 14,990.00 | KRW 14,990.00 | KRW 13,950.00 | 558.35K |
| 2026-09-15 | KRW 14,740.00 | +0.41% | KRW 14,700.00 | KRW 14,880.00 | KRW 14,120.00 | 249.40K |
| 2026-09-14 | KRW 14,680.00 | -5.17% | KRW 15,430.00 | KRW 15,430.00 | KRW 14,670.00 | 405.05K |
| 2026-09-11 | KRW 15,480.00 | +1.11% | KRW 15,370.00 | KRW 15,800.00 | KRW 15,060.00 | 558.23K |
| 2026-09-10 | KRW 15,310.00 | -2.23% | KRW 15,370.00 | KRW 15,500.00 | KRW 14,810.00 | 367.96K |
| 2026-09-09 | KRW 15,660.00 | +9.13% | KRW 14,600.00 | KRW 16,320.00 | KRW 14,340.00 | 1.36M |
| 2026-09-08 | KRW 14,350.00 | +4.21% | KRW 14,120.00 | KRW 15,680.00 | KRW 14,000.00 | 1.36M |
| 2026-09-07 | KRW 13,770.00 | +6.74% | KRW 12,910.00 | KRW 14,420.00 | KRW 12,800.00 | 431.99K |
| 2026-09-04 | KRW 12,900.00 | +1.49% | KRW 12,650.00 | KRW 13,000.00 | KRW 12,540.00 | 94.29K |
| 2026-09-03 | KRW 12,710.00 | -0.08% | KRW 12,930.00 | KRW 13,060.00 | KRW 12,350.00 | 178.91K |
| 2026-09-02 | KRW 12,720.00 | -2.00% | KRW 12,510.00 | KRW 13,010.00 | KRW 12,340.00 | 104.91K |
| 2026-09-01 | KRW 12,980.00 | -2.04% | KRW 13,260.00 | KRW 13,360.00 | KRW 12,820.00 | 123.43K |
| 2026-08-31 | KRW 13,250.00 | -5.76% | KRW 13,900.00 | KRW 13,900.00 | KRW 12,870.00 | 223.50K |
| 2026-08-28 | KRW 14,060.00 | +1.96% | KRW 13,790.00 | KRW 14,440.00 | KRW 13,500.00 | 275.22K |
| 2026-08-27 | KRW 13,790.00 | -0.65% | KRW 13,760.00 | KRW 14,350.00 | KRW 13,410.00 | 321.78K |
| 2026-08-26 | KRW 13,880.00 | +6.44% | KRW 13,500.00 | KRW 14,520.00 | KRW 13,250.00 | 819.55K |
| 2026-08-25 | KRW 13,040.00 | +9.21% | KRW 12,030.00 | KRW 13,230.00 | KRW 11,540.00 | 345.91K |
| 2026-08-24 | KRW 11,940.00 | +0.25% | KRW 12,000.00 | KRW 12,390.00 | KRW 11,590.00 | 141.95K |
| 2026-08-21 | KRW 11,910.00 | -8.24% | KRW 13,000.00 | KRW 13,060.00 | KRW 11,910.00 | 170.85K |
| 2026-08-20 | KRW 12,980.00 | +1.96% | KRW 12,850.00 | KRW 13,190.00 | KRW 12,830.00 | 108.32K |
| 2026-08-19 | KRW 12,730.00 | -5.00% | KRW 13,010.00 | KRW 13,270.00 | KRW 12,680.00 | 151.91K |
| 2026-08-18 | KRW 13,400.00 | -7.14% | KRW 14,400.00 | KRW 14,410.00 | KRW 13,300.00 | 349.09K |
| 2026-08-14 | KRW 14,430.00 | -5.38% | KRW 15,740.00 | KRW 15,850.00 | KRW 14,430.00 | 477.21K |
| 2026-08-13 | KRW 15,250.00 | -0.33% | KRW 15,600.00 | KRW 15,740.00 | KRW 15,150.00 | 230.24K |
| 2026-08-12 | KRW 15,300.00 | +2.82% | KRW 15,040.00 | KRW 15,390.00 | KRW 14,720.00 | 135.82K |
| 2026-08-11 | KRW 14,880.00 | -1.91% | KRW 15,170.00 | KRW 15,210.00 | KRW 14,700.00 | 108.79K |
| 2026-08-10 | KRW 15,170.00 | +3.90% | KRW 14,760.00 | KRW 15,330.00 | KRW 14,710.00 | 133.34K |
| 2026-08-07 | KRW 14,600.00 | -1.22% | KRW 14,760.00 | KRW 15,130.00 | KRW 14,200.00 | 103.11K |
| 2026-08-06 | KRW 14,780.00 | -0.34% | KRW 14,800.00 | KRW 15,240.00 | KRW 14,190.00 | 92.60K |
| 2026-08-05 | KRW 14,830.00 | +0.20% | KRW 15,050.00 | KRW 15,250.00 | KRW 14,720.00 | 122.55K |
| 2026-08-04 | KRW 14,800.00 | +9.63% | KRW 13,510.00 | KRW 15,350.00 | KRW 13,510.00 | 165.31K |
| 2026-08-03 | KRW 13,500.00 | +2.35% | KRW 13,050.00 | KRW 13,940.00 | KRW 12,770.00 | 109.28K |
| 2026-07-31 | KRW 13,190.00 | +18.94% | KRW 11,710.00 | KRW 13,190.00 | KRW 11,710.00 | 204.02K |
| 2026-07-30 | KRW 11,090.00 | -2.97% | KRW 10,330.00 | KRW 12,070.00 | KRW 10,330.00 | 205.28K |
| 2026-07-29 | KRW 11,430.00 | -8.63% | KRW 12,600.00 | KRW 13,000.00 | KRW 10,820.00 | 286.65K |
| 2026-07-28 | KRW 12,510.00 | -11.46% | KRW 13,510.00 | KRW 13,800.00 | KRW 12,440.00 | 206.00K |
| 2026-07-27 | KRW 14,130.00 | -0.63% | KRW 14,460.00 | KRW 14,580.00 | KRW 13,890.00 | 57.72K |
| 2026-07-24 | KRW 14,220.00 | -3.40% | KRW 14,650.00 | KRW 14,950.00 | KRW 14,220.00 | 95.67K |
| 2026-07-23 | KRW 14,720.00 | +6.74% | KRW 13,830.00 | KRW 14,740.00 | KRW 13,790.00 | 127.04K |
| 2026-07-22 | KRW 13,790.00 | +5.83% | KRW 13,420.00 | KRW 14,330.00 | KRW 13,420.00 | 105.01K |
| 2026-07-21 | KRW 13,030.00 | +0.70% | KRW 12,630.00 | KRW 13,340.00 | KRW 12,400.00 | 100.38K |
| 2026-07-20 | KRW 12,940.00 | -5.55% | KRW 13,600.00 | KRW 13,600.00 | KRW 12,920.00 | 90.54K |
| 2026-07-16 | KRW 13,700.00 | -4.86% | KRW 14,010.00 | KRW 14,200.00 | KRW 13,510.00 | 83.98K |
| 2026-07-15 | KRW 14,400.00 | +4.96% | KRW 13,910.00 | KRW 14,640.00 | KRW 13,910.00 | 123.25K |
| 2026-07-14 | KRW 13,720.00 | -2.70% | KRW 14,100.00 | KRW 14,510.00 | KRW 12,990.00 | 148.13K |
| 2026-07-13 | KRW 14,100.00 | -8.50% | KRW 15,450.00 | KRW 15,910.00 | KRW 14,040.00 | 168.22K |
| 2026-07-10 | KRW 15,410.00 | +6.72% | KRW 14,600.00 | KRW 16,300.00 | KRW 14,600.00 | 155.23K |
| 2026-07-09 | KRW 14,440.00 | +5.17% | KRW 13,470.00 | KRW 16,000.00 | KRW 13,470.00 | 284.11K |
| 2026-07-08 | KRW 13,730.00 | -7.23% | KRW 14,150.00 | KRW 14,500.00 | KRW 13,400.00 | 275.91K |
| 2026-07-07 | KRW 14,800.00 | -6.33% | KRW 15,310.00 | KRW 15,910.00 | KRW 14,430.00 | 151.94K |
| 2026-07-06 | KRW 15,800.00 | -1.92% | KRW 16,150.00 | KRW 16,660.00 | KRW 15,270.00 | 112.24K |
| 2026-07-03 | KRW 16,110.00 | +0.62% | KRW 16,020.00 | KRW 16,480.00 | KRW 14,730.00 | 174.80K |
| 2026-07-02 | KRW 16,010.00 | -8.93% | KRW 17,500.00 | KRW 17,500.00 | KRW 15,860.00 | 125.68K |
| 2026-07-01 | KRW 17,580.00 | +9.88% | KRW 16,270.00 | KRW 18,010.00 | KRW 15,970.00 | 329.24K |
| 2026-06-30 | KRW 16,000.00 | -4.36% | KRW 16,840.00 | KRW 16,890.00 | KRW 15,720.00 | 159.33K |
| 2026-06-29 | KRW 16,730.00 | +11.16% | KRW 14,550.00 | KRW 16,790.00 | KRW 14,550.00 | 299.01K |
| 2026-06-26 | KRW 15,050.00 | -7.50% | KRW 16,000.00 | KRW 16,130.00 | KRW 14,600.00 | 256.29K |
| 2026-06-25 | KRW 16,270.00 | -1.87% | KRW 16,580.00 | KRW 17,090.00 | KRW 16,170.00 | 148.99K |
| 2026-06-24 | KRW 16,580.00 | +1.10% | KRW 16,250.00 | KRW 16,990.00 | KRW 16,200.00 | 146.76K |
| 2026-06-23 | KRW 16,400.00 | -8.38% | KRW 17,270.00 | KRW 18,800.00 | KRW 16,400.00 | 232.57K |
| 2026-06-22 | KRW 17,900.00 | -3.61% | KRW 18,400.00 | KRW 18,470.00 | KRW 17,740.00 | 191.79K |
| 2026-06-19 | KRW 18,570.00 | -2.52% | KRW 19,050.00 | KRW 19,100.00 | KRW 18,060.00 | 229.65K |
| 2026-06-18 | KRW 19,050.00 | -4.99% | KRW 21,000.00 | KRW 21,050.00 | KRW 18,740.00 | 552.76K |
| 2026-06-17 | KRW 20,050.00 | +1.83% | KRW 19,690.00 | KRW 20,650.00 | KRW 19,150.00 | 307.11K |
| 2026-06-16 | KRW 19,690.00 | +4.40% | KRW 19,180.00 | KRW 20,500.00 | KRW 18,810.00 | 359.74K |
| 2026-06-15 | KRW 18,860.00 | +4.37% | KRW 19,060.00 | KRW 19,480.00 | KRW 18,600.00 | 198.80K |
| 2026-06-12 | KRW 18,070.00 | +2.96% | KRW 18,010.00 | KRW 19,040.00 | KRW 17,870.00 | 408.92K |
| 2026-06-11 | KRW 17,550.00 | +0.52% | KRW 17,360.00 | KRW 17,640.00 | KRW 16,810.00 | 152.72K |
| 2026-06-10 | KRW 17,460.00 | -1.91% | KRW 17,480.00 | KRW 18,350.00 | KRW 16,970.00 | 105 |
| 2026-06-09 | KRW 17,800.00 | +8.67% | KRW 16,380.00 | KRW 18,260.00 | KRW 16,380.00 | 236.19K |
| 2026-06-08 | KRW 16,380.00 | -10.30% | KRW 17,460.00 | KRW 17,550.00 | KRW 16,380.00 | 309.66K |
| 2026-06-05 | KRW 18,260.00 | -4.15% | KRW 19,060.00 | KRW 19,520.00 | KRW 17,730.00 | 196.29K |
| 2026-06-04 | KRW 19,050.00 | +0.58% | KRW 18,940.00 | KRW 19,740.00 | KRW 18,900.00 | 132.91K |
| 2026-06-02 | KRW 18,940.00 | -4.97% | KRW 19,930.00 | KRW 19,930.00 | KRW 18,530.00 | 401.88K |
| 2026-06-01 | KRW 19,930.00 | -0.85% | KRW 20,100.00 | KRW 20,700.00 | KRW 19,450.00 | 372.52K |
| 2026-05-29 | KRW 20,100.00 | -3.13% | KRW 20,900.00 | KRW 21,100.00 | KRW 19,680.00 | 346.43K |
| 2026-05-28 | KRW 20,750.00 | -2.35% | KRW 21,250.00 | KRW 21,850.00 | KRW 19,970.00 | 321.86K |
| 2026-05-27 | KRW 21,250.00 | -3.85% | KRW 22,300.00 | KRW 22,750.00 | KRW 21,200.00 | 303.86K |
| 2026-05-26 | KRW 22,100.00 | 0.00% | KRW 22,500.00 | KRW 22,750.00 | KRW 21,500.00 | 426.42K |
| 2026-05-22 | KRW 22,100.00 | +3.27% | KRW 22,500.00 | KRW 22,700.00 | KRW 22,000.00 | 262.04K |