Woojin I&S Co., Ltd. - 010400.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 19, 2025	2,635	2,745	2,745	2,765	2,630	37,670
August 18, 2025	2,565	2,635	2,635	2,985	2,515	442,641
August 14, 2025	2,605	2,505	2,505	2,850	2,505	124,529
August 13, 2025	2,460	2,435	2,435	2,460	2,400	12,051
August 12, 2025	2,440	2,460	2,460	2,470	2,435	9,338
August 11, 2025	2,430	2,450	2,450	2,510	2,430	50,076
August 08, 2025	2,435	2,430	2,430	2,440	2,420	5,710
August 07, 2025	2,455	2,435	2,435	2,470	2,415	21,376
August 06, 2025	2,490	2,420	2,420	2,490	2,395	38,820
August 05, 2025	2,450	2,445	2,445	2,465	2,440	13,616
August 04, 2025	2,470	2,450	2,450	2,500	2,445	33,792
August 01, 2025	2,495	2,490	2,490	2,495	2,470	5,029
July 31, 2025	2,550	2,495	2,495	2,550	2,495	12,152
July 30, 2025	2,515	2,580	2,580	2,615	2,500	6,289
July 29, 2025	2,505	2,515	2,515	2,545	2,500	4,451
July 28, 2025	2,525	2,525	2,525	2,525	2,475	11,793
July 25, 2025	2,575	2,525	2,525	2,610	2,505	7,983
July 24, 2025	2,580	2,575	2,575	2,595	2,530	10,970
July 23, 2025	2,645	2,580	2,580	2,650	2,580	12,762
July 22, 2025	2,615	2,645	2,645	2,645	2,590	4,730
July 21, 2025	2,605	2,615	2,615	2,725	2,595	17,030
July 18, 2025	2,700	2,600	2,600	2,700	2,575	12,995
July 17, 2025	2,670	2,620	2,620	2,670	2,605	20,280
July 16, 2025	2,685	2,665	2,665	2,685	2,650	2,119
July 15, 2025	2,685	2,685	2,685	2,685	2,645	3,028
July 14, 2025	2,695	2,685	2,685	2,695	2,665	2,683
July 11, 2025	2,810	2,695	2,695	2,810	2,670	7,880
July 10, 2025	2,725	2,740	2,740	2,810	2,725	8,165
July 09, 2025	2,710	2,725	2,725	2,845	2,695	16,888
July 08, 2025	2,850	2,700	2,700	2,850	2,645	23,745
July 07, 2025	2,840	2,850	2,850	2,870	2,690	38,883
July 04, 2025	2,690	2,885	2,885	2,885	2,640	29,896
July 03, 2025	2,710	2,690	2,690	2,790	2,680	8,547
July 02, 2025	2,760	2,710	2,710	2,760	2,685	7,033
July 01, 2025	2,705	2,710	2,710	2,805	2,705	15,334
June 30, 2025	2,740	2,705	2,705	2,770	2,705	3,669
June 27, 2025	2,795	2,735	2,735	2,840	2,732	7,094
June 26, 2025	2,790	2,795	2,795	2,845	2,775	4,150
June 25, 2025	2,860	2,790	2,790	2,860	2,780	9,786
June 24, 2025	2,800	2,850	2,850	2,990	2,785	9,191
June 23, 2025	2,855	2,795	2,795	2,860	2,740	4,982
June 20, 2025	2,995	2,860	2,860	2,995	2,800	2,005
June 19, 2025	2,805	2,910	2,910	2,930	2,805	3,612
June 18, 2025	2,790	2,790	2,790	2,840	2,790	2,605
June 17, 2025	2,860	2,820	2,820	2,870	2,820	2,489
June 16, 2025	2,790	2,870	2,870	2,910	2,790	3,184
June 13, 2025	2,900	2,785	2,785	3,075	2,710	21,960
June 12, 2025	2,915	2,935	2,935	3,070	2,895	13,681
June 11, 2025	2,895	2,935	2,935	3,065	2,895	13,710
June 10, 2025	3,010	2,895	2,895	3,020	2,895	23,045
June 09, 2025	2,935	3,015	3,015	3,085	2,900	7,542
June 05, 2025	2,845	2,930	2,930	3,130	2,845	55,283
June 04, 2025	2,855	2,845	2,845	2,965	2,700	8,456
June 02, 2025	2,750	2,855	2,855	2,880	2,725	13,291
May 30, 2025	2,820	2,750	2,750	2,990	2,745	26,736
May 29, 2025	2,805	2,820	2,820	2,820	2,780	2,429
May 28, 2025	2,720	2,805	2,805	2,840	2,700	41,065
May 27, 2025	2,665	2,720	2,720	2,765	2,665	4,520
May 26, 2025	2,645	2,660	2,660	2,740	2,630	10,499
May 23, 2025	2,675	2,645	2,645	2,840	2,645	23,578

Woojin I&S Co., Ltd. (010400.KS) KSC