Woojin Ntec, Inc. 457550
KRX · South Korea · Commercial Services
KRW 14,130.000.00 (0.00%)
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 14,130.00 | +3.37% | KRW 14,000.00 | KRW 14,170.00 | KRW 13,660.00 | 51.15K |
| 2026-09-30 | KRW 13,670.00 | +1.18% | KRW 13,520.00 | KRW 14,060.00 | KRW 13,510.00 | 29.71K |
| 2026-09-29 | KRW 13,510.00 | -3.08% | KRW 13,930.00 | KRW 13,930.00 | KRW 13,400.00 | 32.16K |
| 2026-09-28 | KRW 13,940.00 | +1.38% | KRW 13,770.00 | KRW 14,240.00 | KRW 13,550.00 | 32.17K |
| 2026-09-23 | KRW 13,750.00 | -4.78% | KRW 14,420.00 | KRW 14,440.00 | KRW 13,670.00 | 65.39K |
| 2026-09-22 | KRW 14,440.00 | +1.62% | KRW 14,340.00 | KRW 14,850.00 | KRW 14,250.00 | 77.54K |
| 2026-09-21 | KRW 14,210.00 | -3.53% | KRW 14,730.00 | KRW 14,760.00 | KRW 14,210.00 | 43.73K |
| 2026-09-18 | KRW 14,730.00 | +0.55% | KRW 14,950.00 | KRW 14,950.00 | KRW 14,480.00 | 60.67K |
| 2026-09-17 | KRW 14,650.00 | +3.68% | KRW 14,170.00 | KRW 14,790.00 | KRW 14,130.00 | 70.59K |
| 2026-09-16 | KRW 14,130.00 | -0.98% | KRW 14,270.00 | KRW 14,280.00 | KRW 13,990.00 | 28.20K |
| 2026-09-15 | KRW 14,270.00 | +0.07% | KRW 14,250.00 | KRW 14,350.00 | KRW 13,800.00 | 40.95K |
| 2026-09-14 | KRW 14,260.00 | -4.17% | KRW 14,880.00 | KRW 14,910.00 | KRW 14,110.00 | 87.59K |
| 2026-09-11 | KRW 14,880.00 | +2.20% | KRW 14,560.00 | KRW 15,350.00 | KRW 14,280.00 | 145.90K |
| 2026-09-10 | KRW 14,560.00 | -0.68% | KRW 14,440.00 | KRW 14,700.00 | KRW 14,000.00 | 91.03K |
| 2026-09-09 | KRW 14,660.00 | +2.09% | KRW 14,550.00 | KRW 15,130.00 | KRW 14,400.00 | 213.72K |
| 2026-09-08 | KRW 14,360.00 | +6.85% | KRW 13,620.00 | KRW 14,930.00 | KRW 13,540.00 | 391.04K |
| 2026-09-07 | KRW 13,440.00 | +3.46% | KRW 13,000.00 | KRW 13,700.00 | KRW 12,940.00 | 90.94K |
| 2026-09-04 | KRW 12,990.00 | +2.12% | KRW 12,740.00 | KRW 13,090.00 | KRW 12,630.00 | 42.89K |
| 2026-09-03 | KRW 12,720.00 | -0.08% | KRW 12,800.00 | KRW 13,050.00 | KRW 12,600.00 | 68.12K |
| 2026-09-02 | KRW 12,730.00 | -4.64% | KRW 13,100.00 | KRW 13,100.00 | KRW 12,720.00 | 84.49K |
| 2026-09-01 | KRW 13,350.00 | -1.91% | KRW 13,610.00 | KRW 13,770.00 | KRW 13,160.00 | 53.81K |
| 2026-08-31 | KRW 13,610.00 | -2.99% | KRW 14,000.00 | KRW 14,020.00 | KRW 13,200.00 | 73.43K |
| 2026-08-28 | KRW 14,030.00 | +0.29% | KRW 14,000.00 | KRW 14,500.00 | KRW 13,730.00 | 78.22K |
| 2026-08-27 | KRW 13,990.00 | -0.14% | KRW 14,010.00 | KRW 14,460.00 | KRW 13,670.00 | 89.54K |
| 2026-08-26 | KRW 14,010.00 | +2.49% | KRW 13,770.00 | KRW 15,140.00 | KRW 13,700.00 | 252.78K |
| 2026-08-25 | KRW 13,670.00 | +5.64% | KRW 12,970.00 | KRW 13,700.00 | KRW 12,500.00 | 119.21K |
| 2026-08-24 | KRW 12,940.00 | +1.89% | KRW 12,700.00 | KRW 13,100.00 | KRW 12,700.00 | 26.35K |
| 2026-08-21 | KRW 12,700.00 | -6.13% | KRW 13,570.00 | KRW 13,570.00 | KRW 12,650.00 | 58.28K |
| 2026-08-20 | KRW 13,530.00 | +0.74% | KRW 13,700.00 | KRW 13,960.00 | KRW 13,410.00 | 37.94K |
| 2026-08-19 | KRW 13,430.00 | -3.80% | KRW 13,550.00 | KRW 13,880.00 | KRW 13,200.00 | 42.43K |
| 2026-08-18 | KRW 13,960.00 | -8.22% | KRW 15,170.00 | KRW 15,550.00 | KRW 13,900.00 | 78.36K |
| 2026-08-14 | KRW 15,210.00 | -3.06% | KRW 15,920.00 | KRW 16,150.00 | KRW 15,030.00 | 64.75K |
| 2026-08-13 | KRW 15,690.00 | +0.71% | KRW 15,700.00 | KRW 16,280.00 | KRW 15,470.00 | 65.00K |
| 2026-08-12 | KRW 15,580.00 | +1.23% | KRW 15,390.00 | KRW 15,640.00 | KRW 15,200.00 | 39.16K |
| 2026-08-11 | KRW 15,390.00 | +0.59% | KRW 15,160.00 | KRW 15,460.00 | KRW 14,940.00 | 42.38K |
| 2026-08-10 | KRW 15,300.00 | +6.99% | KRW 14,540.00 | KRW 15,300.00 | KRW 14,540.00 | 50.24K |
| 2026-08-07 | KRW 14,300.00 | -1.72% | KRW 14,520.00 | KRW 15,000.00 | KRW 13,950.00 | 44.36K |
| 2026-08-06 | KRW 14,550.00 | -2.22% | KRW 14,700.00 | KRW 15,180.00 | KRW 14,250.00 | 42.06K |
| 2026-08-05 | KRW 14,880.00 | +3.62% | KRW 14,500.00 | KRW 15,180.00 | KRW 14,430.00 | 79.21K |
| 2026-08-04 | KRW 14,360.00 | +3.31% | KRW 13,900.00 | KRW 14,900.00 | KRW 13,900.00 | 167.06K |
| 2026-08-03 | KRW 13,900.00 | +2.58% | KRW 13,400.00 | KRW 14,280.00 | KRW 13,160.00 | 25.40K |
| 2026-07-31 | KRW 13,550.00 | +12.08% | KRW 12,220.00 | KRW 13,600.00 | KRW 12,220.00 | 43.49K |
| 2026-07-30 | KRW 12,090.00 | +1.60% | KRW 10,750.00 | KRW 12,480.00 | KRW 10,750.00 | 69.62K |
| 2026-07-29 | KRW 11,900.00 | -13.52% | KRW 13,760.00 | KRW 14,190.00 | KRW 11,850.00 | 91.70K |
| 2026-07-28 | KRW 13,760.00 | -6.59% | KRW 14,430.00 | KRW 14,430.00 | KRW 13,430.00 | 26.41K |
| 2026-07-27 | KRW 14,730.00 | -0.67% | KRW 15,020.00 | KRW 15,200.00 | KRW 14,630.00 | 14.63K |
| 2026-07-24 | KRW 14,830.00 | -3.64% | KRW 15,380.00 | KRW 15,490.00 | KRW 14,680.00 | 25.99K |
| 2026-07-23 | KRW 15,390.00 | +8.61% | KRW 14,320.00 | KRW 15,390.00 | KRW 14,260.00 | 31.65K |
| 2026-07-22 | KRW 14,170.00 | +1.94% | KRW 14,110.00 | KRW 14,710.00 | KRW 14,060.00 | 24.45K |
| 2026-07-21 | KRW 13,900.00 | +1.53% | KRW 13,490.00 | KRW 14,200.00 | KRW 13,350.00 | 32.60K |
| 2026-07-20 | KRW 13,690.00 | -5.65% | KRW 14,500.00 | KRW 14,500.00 | KRW 13,610.00 | 28.00K |
| 2026-07-16 | KRW 14,510.00 | -5.04% | KRW 15,200.00 | KRW 15,270.00 | KRW 14,300.00 | 38.44K |
| 2026-07-15 | KRW 15,280.00 | +5.52% | KRW 14,620.00 | KRW 15,500.00 | KRW 14,620.00 | 28.90K |
| 2026-07-14 | KRW 14,480.00 | -1.50% | KRW 14,540.00 | KRW 14,900.00 | KRW 14,000.00 | 65.63K |
| 2026-07-13 | KRW 14,700.00 | -6.31% | KRW 15,690.00 | KRW 16,320.00 | KRW 14,550.00 | 44.68K |
| 2026-07-10 | KRW 15,690.00 | +3.22% | KRW 15,210.00 | KRW 16,170.00 | KRW 15,210.00 | 35.76K |
| 2026-07-09 | KRW 15,200.00 | +2.63% | KRW 14,800.00 | KRW 16,100.00 | KRW 14,800.00 | 42.43K |
| 2026-07-08 | KRW 14,810.00 | -6.21% | KRW 15,510.00 | KRW 16,190.00 | KRW 14,720.00 | 57.99K |
| 2026-07-07 | KRW 15,790.00 | -6.01% | KRW 16,810.00 | KRW 16,830.00 | KRW 15,500.00 | 31.16K |
| 2026-07-06 | KRW 16,800.00 | +0.78% | KRW 16,690.00 | KRW 17,400.00 | KRW 16,310.00 | 41.52K |
| 2026-07-03 | KRW 16,670.00 | +1.15% | KRW 16,800.00 | KRW 16,810.00 | KRW 15,500.00 | 32.80K |
| 2026-07-02 | KRW 16,480.00 | -5.56% | KRW 17,000.00 | KRW 17,440.00 | KRW 16,410.00 | 30.25K |
| 2026-07-01 | KRW 17,450.00 | +5.37% | KRW 16,650.00 | KRW 17,650.00 | KRW 16,310.00 | 33.89K |
| 2026-06-30 | KRW 16,560.00 | -4.39% | KRW 17,320.00 | KRW 17,390.00 | KRW 16,440.00 | 24.10K |
| 2026-06-29 | KRW 17,320.00 | +13.95% | KRW 15,040.00 | KRW 17,400.00 | KRW 15,040.00 | 88.41K |
| 2026-06-26 | KRW 15,200.00 | -12.24% | KRW 17,280.00 | KRW 17,280.00 | KRW 15,100.00 | 123.03K |
| 2026-06-25 | KRW 17,320.00 | -0.17% | KRW 17,360.00 | KRW 18,000.00 | KRW 16,850.00 | 83.28K |
| 2026-06-24 | KRW 17,350.00 | -1.03% | KRW 17,530.00 | KRW 18,190.00 | KRW 17,090.00 | 93.74K |
| 2026-06-23 | KRW 17,530.00 | -9.31% | KRW 19,100.00 | KRW 19,780.00 | KRW 17,500.00 | 88.44K |
| 2026-06-22 | KRW 19,330.00 | -4.07% | KRW 19,750.00 | KRW 20,300.00 | KRW 19,300.00 | 39.15K |
| 2026-06-19 | KRW 20,150.00 | -6.28% | KRW 21,500.00 | KRW 21,850.00 | KRW 19,960.00 | 58.56K |
| 2026-06-18 | KRW 21,500.00 | -3.80% | KRW 23,100.00 | KRW 23,700.00 | KRW 21,400.00 | 91.09K |
| 2026-06-17 | KRW 22,350.00 | -1.32% | KRW 22,750.00 | KRW 23,000.00 | KRW 22,000.00 | 47.59K |
| 2026-06-16 | KRW 22,650.00 | +1.34% | KRW 22,400.00 | KRW 23,050.00 | KRW 21,650.00 | 108.81K |
| 2026-06-15 | KRW 22,350.00 | +2.76% | KRW 23,000.00 | KRW 23,050.00 | KRW 21,850.00 | 75.50K |
| 2026-06-12 | KRW 21,750.00 | +3.57% | KRW 21,600.00 | KRW 22,500.00 | KRW 21,150.00 | 78.97K |
| 2026-06-11 | KRW 21,000.00 | +0.24% | KRW 20,600.00 | KRW 21,500.00 | KRW 20,100.00 | 51.75K |
| 2026-06-10 | KRW 20,950.00 | -1.18% | KRW 20,650.00 | KRW 21,600.00 | KRW 20,400.00 | 405 |
| 2026-06-09 | KRW 21,200.00 | +8.66% | KRW 19,300.00 | KRW 21,700.00 | KRW 19,300.00 | 86.79K |
| 2026-06-08 | KRW 19,510.00 | -9.88% | KRW 20,300.00 | KRW 21,050.00 | KRW 19,500.00 | 89.52K |
| 2026-06-05 | KRW 21,650.00 | -2.91% | KRW 21,550.00 | KRW 21,900.00 | KRW 20,850.00 | 51.51K |
| 2026-06-04 | KRW 22,300.00 | +6.19% | KRW 21,000.00 | KRW 23,000.00 | KRW 20,900.00 | 76.82K |
| 2026-06-02 | KRW 21,000.00 | -4.55% | KRW 22,000.00 | KRW 22,350.00 | KRW 20,400.00 | 87.34K |
| 2026-06-01 | KRW 22,000.00 | -0.23% | KRW 22,000.00 | KRW 22,700.00 | KRW 21,000.00 | 146.95K |
| 2026-05-29 | KRW 22,050.00 | -3.92% | KRW 22,950.00 | KRW 23,200.00 | KRW 21,500.00 | 74.35K |
| 2026-05-28 | KRW 22,950.00 | -1.50% | KRW 23,300.00 | KRW 23,600.00 | KRW 22,100.00 | 80.74K |
| 2026-05-27 | KRW 23,300.00 | -5.28% | KRW 24,600.00 | KRW 24,700.00 | KRW 23,050.00 | 88.00K |
| 2026-05-26 | KRW 24,600.00 | +0.61% | KRW 24,750.00 | KRW 25,200.00 | KRW 24,500.00 | 71.57K |
| 2026-05-22 | KRW 24,450.00 | +2.73% | KRW 24,300.00 | KRW 25,200.00 | KRW 24,000.00 | 82.50K |
| 2026-05-21 | KRW 23,800.00 | +3.70% | KRW 23,150.00 | KRW 24,650.00 | KRW 23,150.00 | 74.72K |