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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	2,765	2,720	2,720	2,765	2,700	10,914
November 06, 2025	2,795	2,765	2,765	2,795	2,765	14,452
November 05, 2025	2,865	2,795	2,795	2,865	2,770	14,597
November 04, 2025	2,925	2,865	2,865	2,925	2,835	25,059
November 03, 2025	3,105	2,915	2,915	3,110	2,915	25,889
October 31, 2025	2,980	3,075	3,075	3,090	2,980	5,303
October 30, 2025	2,955	2,980	2,980	3,000	2,955	6,753
October 29, 2025	2,990	2,980	2,980	3,005	2,925	11,704
October 28, 2025	3,055	2,990	2,990	3,062	2,985	7,927
October 27, 2025	3,045	3,055	3,055	3,150	3,020	3,418
October 24, 2025	3,010	3,045	3,045	3,045	3,005	4,493
October 23, 2025	3,045	3,035	3,035	3,045	2,980	3,790
October 22, 2025	3,090	3,045	3,045	3,090	3,035	5,438
October 21, 2025	3,060	3,060	3,060	3,140	3,030	6,211
October 20, 2025	3,040	3,050	3,050	3,125	2,975	6,395
October 17, 2025	3,050	3,065	3,065	3,105	3,035	6,340
October 16, 2025	3,060	3,020	3,020	3,175	3,000	10,710
October 15, 2025	3,080	3,060	3,060	3,080	3,042	4,194
October 14, 2025	3,040	3,080	3,080	3,100	3,000	9,506
October 13, 2025	2,955	3,040	3,040	3,075	2,955	3,236
October 10, 2025	3,005	3,080	3,080	3,080	3,005	4,304
October 02, 2025	3,025	3,040	3,040	3,175	3,010	8,957
October 01, 2025	3,020	3,025	3,025	3,190	3,000	27,195
September 30, 2025	3,050	3,045	3,045	3,200	3,015	9,787
September 29, 2025	2,975	3,050	3,050	3,050	2,960	13,762
September 26, 2025	3,075	3,035	3,035	3,085	3,000	15,512
September 25, 2025	3,140	3,075	3,075	3,150	3,070	10,194
September 24, 2025	3,025	3,165	3,165	3,165	2,980	2,863
September 23, 2025	2,970	3,025	3,025	3,115	2,925	13,032
September 22, 2025	3,095	2,970	2,970	3,195	2,970	9,151
September 19, 2025	3,120	3,070	3,070	3,245	3,065	8,048
September 18, 2025	3,070	3,090	3,090	3,120	3,000	6,468
September 17, 2025	3,065	3,095	3,095	3,095	3,060	11,254
September 16, 2025	3,060	3,095	3,095	3,150	3,010	18,590
September 15, 2025	2,895	3,060	3,060	3,070	2,895	10,645
September 12, 2025	2,905	2,895	2,895	2,970	2,880	3,999
September 11, 2025	2,865	2,870	2,870	2,870	2,840	6,880
September 10, 2025	2,955	2,865	2,865	2,955	2,840	2,669
September 09, 2025	2,820	2,840	2,840	2,890	2,790	8,348
September 08, 2025	2,740	2,820	2,820	2,860	2,740	12,435
September 05, 2025	2,815	2,740	2,740	2,925	2,735	18,829
September 04, 2025	2,855	2,810	2,810	2,900	2,810	5,674
September 03, 2025	2,860	2,880	2,880	2,900	2,810	10,884
September 02, 2025	2,885	2,845	2,845	2,970	2,825	6,118
September 01, 2025	2,950	2,885	2,885	3,150	2,885	15,322
August 29, 2025	2,795	2,970	2,970	3,050	2,740	37,733
August 28, 2025	2,785	2,795	2,795	2,805	2,750	9,776
August 27, 2025	2,735	2,810	2,810	2,810	2,705	12,744
August 26, 2025	2,845	2,735	2,735	2,855	2,690	29,471
August 25, 2025	2,770	2,845	2,845	2,845	2,745	10,051
August 22, 2025	2,750	2,765	2,765	2,795	2,745	15,272
August 21, 2025	2,690	2,750	2,750	2,870	2,670	44,331
August 20, 2025	2,690	2,690	2,690	2,855	2,550	34,548
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

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