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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 04, 2025	11,220	11,430	11,430	11,770	11,200	425,556
September 03, 2025	10,910	11,150	11,150	11,450	10,880	288,943
September 02, 2025	10,720	10,730	10,730	10,860	10,600	83,231
September 01, 2025	11,030	10,590	10,590	11,070	10,570	192,086
August 29, 2025	11,350	11,090	11,090	11,350	10,990	144,967
August 28, 2025	11,040	11,290	11,290	11,350	10,910	187,629
August 27, 2025	11,000	11,010	11,010	11,140	10,880	119,569
August 26, 2025	11,000	11,010	11,010	11,050	10,610	170,978
August 25, 2025	11,320	11,290	11,290	11,320	10,940	222,102
August 22, 2025	11,420	11,050	11,050	11,430	10,850	439,555
August 21, 2025	10,170	10,780	10,780	11,100	10,000	543,177
August 20, 2025	9,470	10,120	10,120	10,200	9,270	565,280
August 19, 2025	10,500	10,310	10,310	10,920	10,270	292,218
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

Woojin Inc. (105840.KS) KSC