Woojin Inc. - 105840.KS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	11,040	11,010	11,010	11,140	10,950	76,527
August 14, 2025	11,130	11,140	11,140	11,210	10,800	144,083
August 13, 2025	11,200	11,130	11,130	11,210	10,890	112,140
August 12, 2025	11,370	11,110	11,110	11,520	10,940	285,285
August 11, 2025	11,260	11,380	11,380	11,570	11,180	289,248
August 08, 2025	11,310	11,170	11,170	11,310	11,060	161,800
August 07, 2025	11,340	11,270	11,270	11,490	11,160	228,039
August 06, 2025	10,960	11,460	11,460	11,800	10,930	970,851
August 05, 2025	10,750	10,800	10,800	10,880	10,660	120,978
August 04, 2025	10,360	10,640	10,640	10,900	10,300	136,111
August 01, 2025	11,000	10,540	10,540	11,000	10,340	213,525
July 31, 2025	11,260	11,150	11,150	11,340	10,960	188,504
July 30, 2025	11,300	11,210	11,210	11,300	11,040	252,357
July 29, 2025	10,970	11,530	11,530	11,820	10,900	828,806
July 28, 2025	10,600	10,900	10,900	10,990	10,470	361,673
July 25, 2025	10,410	10,600	10,600	10,670	10,310	315,257
July 24, 2025	10,550	10,200	10,200	10,650	10,200	246,803
July 23, 2025	10,330	10,300	10,300	10,430	10,130	103,455
July 22, 2025	10,560	10,260	10,260	10,650	10,180	250,386
July 21, 2025	10,200	10,710	10,710	10,800	10,140	545,258
July 18, 2025	10,040	10,140	10,140	10,250	9,890	135,337
July 17, 2025	10,100	10,010	10,010	10,170	9,920	114,839
July 16, 2025	10,190	9,990	9,990	10,190	9,940	86,427
July 15, 2025	10,240	10,100	10,100	10,280	10,000	204,501
July 14, 2025	9,990	9,910	9,910	10,150	9,800	108,205
July 11, 2025	10,180	9,970	9,970	10,180	9,930	151,050
July 10, 2025	10,260	10,080	10,080	10,260	10,000	118,109
July 09, 2025	10,350	10,170	10,170	10,450	10,000	159,966
July 08, 2025	10,400	10,330	10,330	10,620	10,190	366,118
July 07, 2025	9,550	10,100	10,100	10,200	9,520	375,649
July 04, 2025	9,970	9,670	9,670	10,140	9,630	247,391
July 03, 2025	10,210	10,000	10,000	10,220	9,920	331,723
July 02, 2025	10,450	10,140	10,140	10,520	10,000	463,718
July 01, 2025	10,900	10,610	10,610	11,070	10,570	387,874
June 30, 2025	11,500	10,990	10,990	11,650	10,950	326,835
June 27, 2025	12,300	11,370	11,370	12,700	11,110	1.27M
June 26, 2025	11,430	11,270	11,170	11,790	11,030	732,546
June 25, 2025	12,250	11,520	11,417.78	12,340	11,320	771,675
June 24, 2025	12,210	11,940	11,834.06	12,210	11,640	421,339
June 23, 2025	11,580	12,180	12,071.93	12,800	11,310	1.71M
June 20, 2025	12,840	11,700	11,700	12,890	11,610	1.48M
June 19, 2025	10,740	12,780	12,780	13,300	10,410	4.16M
June 18, 2025	10,380	10,840	10,840	10,850	10,150	588,769
June 17, 2025	11,210	10,530	10,530	11,250	10,040	764,919
June 16, 2025	10,670	10,640	10,640	10,780	10,120	966,204
June 13, 2025	10,400	10,460	10,460	10,560	9,740	1.1M
June 12, 2025	9,760	10,250	10,250	10,710	9,600	2.32M
June 11, 2025	9,150	9,280	9,280	9,390	9,120	364,010
June 10, 2025	9,410	9,270	9,270	9,440	9,050	299,688
June 09, 2025	9,900	9,390	9,390	10,150	9,300	674,327
June 05, 2025	9,520	9,630	9,630	9,860	9,210	1.39M
June 04, 2025	8,570	9,040	9,040	9,120	8,530	393,823
June 02, 2025	8,900	8,830	8,830	9,280	8,790	402,490
May 30, 2025	9,510	9,050	9,050	9,520	8,930	381,677
May 29, 2025	8,790	9,400	9,400	9,500	8,710	871,743
May 28, 2025	9,150	8,740	8,740	9,440	8,660	625,961
May 27, 2025	8,880	8,890	8,890	9,080	8,780	298,045
May 26, 2025	9,910	9,110	9,110	9,920	9,030	891,361
May 23, 2025	9,330	9,180	9,180	9,880	9,100	1.7M
May 22, 2025	8,780	8,820	8,820	9,110	8,510	419,103

Woojin Inc. (105840.KS) KSC