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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	14,250	15,200	15,200	15,590	14,250	1.22M
November 19, 2025	14,340	14,040	14,040	14,650	13,670	366,359
November 18, 2025	14,700	14,190	14,190	15,540	14,110	610,231
November 17, 2025	15,280	14,940	14,940	15,300	14,610	490,818
November 14, 2025	14,820	15,090	15,090	15,990	14,550	1.95M
November 13, 2025	13,310	15,250	15,250	15,980	13,220	6.76M
November 12, 2025	13,450	13,400	13,400	13,520	13,200	284,679
November 11, 2025	13,910	13,370	13,370	13,960	13,220	589,761
November 10, 2025	13,490	14,000	14,000	14,250	13,180	557,293
November 07, 2025	13,350	13,480	13,480	13,850	13,220	480,292
November 06, 2025	14,600	13,820	13,820	14,720	13,670	514,556
November 05, 2025	14,890	14,250	14,250	14,950	13,900	690,220
November 04, 2025	14,550	15,460	15,460	15,500	14,380	1.04M
November 03, 2025	15,050	14,620	14,620	15,240	14,500	888,216
October 31, 2025	15,200	15,220	15,220	15,460	14,490	1.18M
October 30, 2025	17,000	15,110	15,110	17,300	15,110	2.24M
October 29, 2025	17,690	16,790	16,790	17,940	16,350	2.74M
October 28, 2025	17,160	16,960	16,960	18,240	16,310	2.09M
October 27, 2025	17,140	16,930	16,930	17,190	16,530	1.09M
October 24, 2025	16,200	16,820	16,820	17,570	15,840	3.32M
October 23, 2025	15,850	15,900	15,900	16,650	15,630	1.46M
October 22, 2025	16,430	16,530	16,530	16,670	15,620	1.54M
October 21, 2025	17,000	16,900	16,900	18,260	16,850	2.48M
October 20, 2025	17,040	16,650	16,650	17,300	16,400	1.19M
October 17, 2025	16,700	16,960	16,960	18,120	16,370	2.18M
October 16, 2025	16,830	17,370	17,370	19,450	16,660	9.57M
October 15, 2025	15,730	16,370	16,370	17,480	15,570	4.95M
October 14, 2025	16,150	15,600	15,600	17,090	15,500	2.08M
October 13, 2025	16,320	15,800	15,800	16,700	15,540	1.98M
October 10, 2025	14,880	16,660	16,660	17,220	14,740	6.19M
October 02, 2025	15,030	14,880	14,880	15,170	14,520	866,911
October 01, 2025	14,140	14,890	14,890	15,450	13,960	2.28M
September 30, 2025	14,610	14,200	14,200	14,950	13,790	1.19M
September 29, 2025	15,460	14,600	14,600	15,640	14,350	1.56M
September 26, 2025	15,100	15,650	15,650	16,150	14,820	3.01M
September 25, 2025	15,800	15,050	15,050	16,760	14,840	4.28M
September 24, 2025	14,870	15,570	15,570	16,140	14,670	7.16M
September 23, 2025	12,720	15,100	15,100	15,890	12,710	15.8M
September 22, 2025	12,800	13,020	13,020	14,300	12,220	9.78M
September 19, 2025	11,960	11,910	11,910	12,450	11,880	481,072
September 18, 2025	12,070	11,760	11,760	12,070	11,610	321,106
September 17, 2025	12,080	12,000	12,000	12,150	11,830	429,894
September 16, 2025	11,210	12,180	12,180	12,330	11,210	1.59M
September 15, 2025	11,430	10,950	10,950	11,430	10,800	559,668
September 12, 2025	11,350	11,660	11,660	11,730	11,010	464,849
September 11, 2025	12,180	11,730	11,730	12,230	11,650	267,110
September 10, 2025	11,400	12,010	12,010	12,300	11,210	645,433
September 09, 2025	11,200	11,350	11,350	11,450	11,150	117,790
September 08, 2025	11,300	11,270	11,270	11,400	11,230	97,039
September 05, 2025	11,620	11,430	11,430	11,650	11,150	204,203

Woojin Inc. (105840.KS) KSC