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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	26,450	27,300	27,300	30,100	25,800	5.9M
February 19, 2026	27,100	26,400	26,400	27,100	26,300	1.17M
February 13, 2026	24,800	25,800	25,800	27,050	24,250	2.45M
February 12, 2026	25,200	24,900	24,900	25,300	24,300	739,978
February 11, 2026	25,000	25,200	25,200	26,300	24,850	1.23M
February 10, 2026	25,550	24,250	24,250	25,600	23,800	520,356
February 09, 2026	25,650	25,500	25,500	26,250	25,050	444,019
February 06, 2026	24,450	24,500	24,500	25,250	23,100	501,189
February 05, 2026	25,450	25,150	25,150	26,650	24,750	676,500
February 04, 2026	26,700	25,950	25,950	26,850	25,750	1.05M
February 03, 2026	24,600	24,600	24,600	24,900	24,000	652,876
February 02, 2026	24,900	24,150	24,150	25,850	23,850	581,790
January 30, 2026	26,300	26,150	26,150	26,750	25,850	611,423
January 29, 2026	26,650	27,050	27,050	27,650	26,150	1.54M
January 28, 2026	25,950	26,150	26,150	26,500	25,800	800,830
January 27, 2026	29,250	26,400	26,400	29,250	25,650	3.51M
January 26, 2026	24,850	24,050	24,050	25,200	23,550	1.24M
January 23, 2026	25,050	24,800	24,800	25,950	23,000	1.09M
January 22, 2026	27,250	24,750	24,750	27,800	24,300	1.4M
January 21, 2026	28,000	26,200	26,200	28,650	25,350	3.42M
January 20, 2026	22,300	25,200	25,200	26,150	21,100	6.05M
January 19, 2026	22,800	22,250	22,250	23,200	21,300	1.43M
January 16, 2026	20,900	21,300	21,300	22,300	20,250	1.97M
January 15, 2026	21,400	20,950	20,950	21,450	20,550	490,992
January 14, 2026	21,000	21,350	21,350	22,500	20,400	1.6M
January 13, 2026	20,400	20,900	20,900	20,950	19,800	944,862
January 12, 2026	19,320	21,000	21,000	21,350	19,110	3.58M
January 09, 2026	18,300	18,260	18,260	19,280	17,950	565,095
January 08, 2026	18,920	18,100	18,100	18,990	17,580	984,342
January 07, 2026	19,250	19,280	19,280	19,780	18,880	546,102
January 06, 2026	19,590	19,410	19,410	19,600	18,450	1.13M
January 05, 2026	17,840	18,420	18,420	18,930	17,840	1.56M
January 02, 2026	17,100	17,170	17,170	17,290	16,700	350,471
December 30, 2025	17,450	17,070	17,070	17,660	17,050	502,222
December 29, 2025	17,430	17,450	17,450	18,180	17,270	621,435
December 26, 2025	17,900	17,440	17,440	17,910	17,300	536,188
December 24, 2025	18,230	17,830	17,830	18,290	17,760	452,709
December 23, 2025	18,640	18,290	18,290	18,980	18,210	580,683
December 22, 2025	19,300	18,450	18,450	19,790	18,320	1.11M
December 19, 2025	18,700	18,870	18,870	19,290	18,240	846,256
December 18, 2025	17,480	18,400	18,400	19,150	17,400	980,800
December 17, 2025	18,810	18,120	18,120	18,970	18,050	694,907
December 16, 2025	19,630	18,670	18,670	19,790	18,470	1.59M
December 15, 2025	20,350	19,960	19,960	20,600	19,350	1.81M
December 12, 2025	20,250	21,650	21,650	21,850	19,840	3.34M
December 11, 2025	18,360	20,250	20,250	20,850	18,230	5.89M
December 10, 2025	17,300	18,240	18,240	18,670	17,060	2.4M
December 09, 2025	17,080	17,330	17,330	17,790	16,810	1.25M
December 08, 2025	18,670	17,060	17,060	18,670	16,900	1.96M
December 05, 2025	17,040	18,860	18,860	19,370	17,010	9.46M
December 04, 2025	17,050	16,550	16,550	17,340	16,380	1.08M
December 03, 2025	15,990	16,860	16,860	17,790	15,610	3.92M
December 02, 2025	15,380	15,490	15,490	15,560	15,100	302,806
December 01, 2025	15,930	15,320	15,320	16,090	15,250	504,846
November 28, 2025	16,400	15,900	15,900	16,410	15,590	719,170
November 27, 2025	15,600	16,300	16,300	16,480	15,390	1.25M
November 26, 2025	14,750	15,520	15,520	15,850	14,720	1.32M
November 25, 2025	14,370	14,600	14,600	14,840	14,130	495,406
November 24, 2025	14,190	14,130	14,130	14,340	13,670	368,220
November 21, 2025	14,470	14,080	14,080	14,650	14,000	534,026

Woojin Inc. (105840.KS) KSC