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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

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