Woojinntec Inc. (KOSDAQ:457550)
South Korea
· Delayed Price · Currency is KRW 22,400
+1,300 (6.16%)
At close: Dec 5, 2025
Woojinntec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 21,500.00 | 22,500.00 | 21,150.00 | 22,400.00 | 22,400.00 | 6.16% | 193,317 |
| Dec 4, 2025 | 21,800.00 | 21,800.00 | 21,000.00 | 21,100.00 | 21,100.00 | -1.40% | 71,096 |
| Dec 3, 2025 | 21,050.00 | 21,750.00 | 20,750.00 | 21,400.00 | 21,400.00 | 3.38% | 135,598 |
| Dec 2, 2025 | 20,300.00 | 20,850.00 | 20,250.00 | 20,700.00 | 20,700.00 | 2.22% | 52,863 |
| Dec 1, 2025 | 20,700.00 | 21,000.00 | 20,050.00 | 20,250.00 | 20,250.00 | -2.64% | 78,950 |
| Nov 28, 2025 | 20,700.00 | 21,050.00 | 20,450.00 | 20,800.00 | 20,800.00 | 1.46% | 45,297 |
| Nov 27, 2025 | 20,700.00 | 21,100.00 | 20,400.00 | 20,500.00 | 20,500.00 | -1.20% | 50,029 |
| Nov 26, 2025 | 20,300.00 | 20,950.00 | 20,300.00 | 20,750.00 | 20,750.00 | 2.47% | 49,105 |
| Nov 25, 2025 | 20,300.00 | 20,850.00 | 20,000.00 | 20,250.00 | 20,250.00 | 0.50% | 41,827 |
| Nov 24, 2025 | 20,300.00 | 20,750.00 | 19,850.00 | 20,150.00 | 20,150.00 | -0.74% | 42,714 |
| Nov 21, 2025 | 20,850.00 | 20,850.00 | 20,050.00 | 20,300.00 | 20,300.00 | -5.14% | 77,634 |
| Nov 20, 2025 | 20,600.00 | 21,700.00 | 20,600.00 | 21,400.00 | 21,400.00 | 3.88% | 68,997 |
| Nov 19, 2025 | 20,600.00 | 21,050.00 | 20,000.00 | 20,600.00 | 20,600.00 | - | 70,516 |
| Nov 18, 2025 | 21,700.00 | 22,100.00 | 20,600.00 | 20,600.00 | 20,600.00 | -5.50% | 93,648 |
| Nov 17, 2025 | 22,050.00 | 22,200.00 | 21,700.00 | 21,800.00 | 21,800.00 | -0.23% | 43,022 |
| Nov 14, 2025 | 22,300.00 | 22,600.00 | 21,700.00 | 21,850.00 | 21,850.00 | -3.96% | 98,463 |
| Nov 13, 2025 | 21,800.00 | 23,300.00 | 21,600.00 | 22,750.00 | 22,750.00 | 4.12% | 122,538 |
| Nov 12, 2025 | 21,700.00 | 22,200.00 | 21,600.00 | 21,850.00 | 21,850.00 | 0.69% | 59,163 |
| Nov 11, 2025 | 22,400.00 | 23,050.00 | 21,600.00 | 21,700.00 | 21,700.00 | -3.13% | 102,240 |
| Nov 10, 2025 | 22,250.00 | 22,450.00 | 21,950.00 | 22,400.00 | 22,400.00 | 1.82% | 57,707 |
| Nov 7, 2025 | 22,000.00 | 23,300.00 | 21,800.00 | 22,000.00 | 22,000.00 | -4.35% | 151,927 |
| Nov 6, 2025 | 24,100.00 | 24,300.00 | 22,900.00 | 23,000.00 | 23,000.00 | -2.54% | 97,160 |
| Nov 5, 2025 | 24,800.00 | 24,850.00 | 22,950.00 | 23,600.00 | 23,600.00 | -6.16% | 199,570 |
| Nov 4, 2025 | 25,700.00 | 25,700.00 | 24,950.00 | 25,150.00 | 25,150.00 | -2.14% | 124,610 |
| Nov 3, 2025 | 25,500.00 | 25,900.00 | 24,700.00 | 25,700.00 | 25,700.00 | 0.78% | 242,755 |
| Oct 31, 2025 | 24,700.00 | 25,650.00 | 24,000.00 | 25,500.00 | 25,500.00 | 3.87% | 268,280 |
| Oct 30, 2025 | 26,350.00 | 26,400.00 | 24,550.00 | 24,550.00 | 24,550.00 | -6.65% | 371,551 |
| Oct 29, 2025 | 25,900.00 | 26,500.00 | 25,500.00 | 26,300.00 | 26,300.00 | 4.37% | 502,465 |
| Oct 28, 2025 | 26,000.00 | 26,700.00 | 24,900.00 | 25,200.00 | 25,200.00 | -1.95% | 236,409 |
| Oct 27, 2025 | 26,500.00 | 26,550.00 | 25,400.00 | 25,700.00 | 25,700.00 | -0.96% | 290,283 |
| Oct 24, 2025 | 25,000.00 | 26,200.00 | 24,400.00 | 25,950.00 | 25,950.00 | 6.79% | 506,546 |
| Oct 23, 2025 | 24,500.00 | 24,900.00 | 24,050.00 | 24,300.00 | 24,300.00 | -3.19% | 128,733 |
| Oct 22, 2025 | 24,400.00 | 25,550.00 | 23,200.00 | 25,100.00 | 25,100.00 | 2.87% | 199,770 |
| Oct 21, 2025 | 24,050.00 | 25,600.00 | 23,850.00 | 24,400.00 | 24,400.00 | 5.17% | 435,917 |
| Oct 20, 2025 | 23,450.00 | 23,650.00 | 22,700.00 | 23,200.00 | 23,200.00 | -0.85% | 101,304 |
| Oct 17, 2025 | 23,900.00 | 24,200.00 | 23,250.00 | 23,400.00 | 23,400.00 | -3.31% | 133,935 |
| Oct 16, 2025 | 25,200.00 | 25,400.00 | 24,050.00 | 24,200.00 | 24,200.00 | -1.43% | 293,123 |
| Oct 15, 2025 | 23,000.00 | 24,800.00 | 23,000.00 | 24,550.00 | 24,550.00 | 7.21% | 269,710 |
| Oct 14, 2025 | 24,000.00 | 24,675.00 | 22,800.00 | 22,900.00 | 22,900.00 | -4.58% | 144,458 |
| Oct 13, 2025 | 23,300.00 | 24,300.00 | 22,800.00 | 24,000.00 | 24,000.00 | 1.48% | 160,602 |
| Oct 10, 2025 | 22,400.00 | 23,950.00 | 22,400.00 | 23,650.00 | 23,650.00 | 5.58% | 257,998 |
| Oct 2, 2025 | 22,250.00 | 22,500.00 | 21,900.00 | 22,400.00 | 22,400.00 | 0.67% | 84,447 |
| Oct 1, 2025 | 22,100.00 | 22,650.00 | 22,100.00 | 22,250.00 | 22,250.00 | 0.45% | 74,828 |
| Sep 30, 2025 | 22,500.00 | 22,800.00 | 22,100.00 | 22,150.00 | 22,150.00 | -2.85% | 95,144 |
| Sep 29, 2025 | 22,900.00 | 23,000.00 | 22,550.00 | 22,800.00 | 22,800.00 | -0.44% | 62,712 |
| Sep 26, 2025 | 23,950.00 | 23,950.00 | 22,600.00 | 22,900.00 | 22,900.00 | -4.18% | 131,885 |
| Sep 25, 2025 | 24,700.00 | 24,700.00 | 23,800.00 | 23,900.00 | 23,900.00 | -3.04% | 139,805 |
| Sep 24, 2025 | 24,600.00 | 25,350.00 | 24,400.00 | 24,650.00 | 24,650.00 | 0.20% | 307,063 |
| Sep 23, 2025 | 23,650.00 | 25,400.00 | 23,600.00 | 24,600.00 | 24,600.00 | 3.58% | 436,204 |
| Sep 22, 2025 | 23,750.00 | 25,000.00 | 23,650.00 | 23,750.00 | 23,750.00 | 2.59% | 272,705 |