Skip to main content

Go Premium in Our Biggest Sale Ever

UPGRADE NOW
TipRanks
Go Ultimate75% OFF

Woojin I & S Co., Ltd. (010400) Historical Prices

KR:010400 historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Nov 13, 20263,650.003,730.003,575.003,585.003,585.00-1.78%20,3611.18
Nov 12, 20263,630.003,940.003,630.003,650.003,650.00-1.22%10,8660.64
Nov 11, 20263,620.003,710.003,605.003,695.003,695.00+2.07%15,1240.88
Nov 10, 20263,825.003,825.003,550.003,620.003,620.00+1.97%26,6541.54
Nov 09, 20263,375.003,700.003,375.003,545.003,545.00-0.14%32,6301.91
Nov 06, 20263,550.003,635.003,480.003,550.003,550.000.00%10,6680.63
Nov 05, 20263,550.003,815.003,550.003,550.003,550.00-1.66%7,8260.46
Nov 04, 20263,540.003,840.003,525.003,610.003,610.00+0.42%6,2590.37
Nov 03, 20263,605.003,620.003,550.003,595.003,595.00-0.28%5,0610.29
Nov 02, 20263,620.003,735.003,575.003,605.003,605.00-0.55%2,7610.16
Oct 30, 20263,815.003,815.003,515.003,625.003,625.00-0.41%21,9361.27
Oct 29, 20263,755.003,880.003,630.003,640.003,640.00-1.62%9,8110.55
Oct 28, 20263,685.003,825.003,650.003,700.003,700.000.00%30,8081.70
Oct 27, 20263,950.003,950.003,690.003,700.003,700.00-0.13%16,4970.90
Oct 26, 20263,640.003,955.003,640.003,705.003,705.00+0.14%8,0950.41
Oct 23, 20263,695.003,705.003,615.003,700.003,700.00+0.54%8,1820.40
Oct 22, 20263,755.003,755.003,670.003,680.003,680.00-1.34%16,6830.75
Oct 21, 20263,810.003,810.003,715.003,730.003,730.00-2.48%3,6400.16
Oct 20, 20263,830.003,900.003,750.003,825.003,825.00-0.13%2,9490.13
Oct 19, 20263,720.003,845.003,720.003,830.003,830.00+2.96%3,1760.13
Oct 16, 20263,860.003,860.003,715.003,720.003,720.00+0.13%4,3060.17
Oct 15, 20263,775.003,935.003,610.003,715.003,715.00-1.46%31,6041.28
Oct 14, 20263,800.003,935.003,770.003,770.003,770.00-0.79%21,8610.90
Oct 13, 20263,855.003,870.003,750.003,800.003,800.00-2.56%17,8940.74
Oct 12, 20264,000.004,000.003,870.003,900.003,900.00-2.62%11,9110.49
Oct 09, 20264,005.004,110.003,975.004,005.004,005.000.00%00.00
Oct 08, 20263,990.004,110.003,975.004,005.004,005.00+0.88%21,5010.87
Oct 07, 20264,200.004,300.003,960.003,970.003,970.00-1.49%33,9261.39
Oct 06, 20264,185.004,240.004,025.004,030.004,030.00-3.70%21,3300.85
Oct 05, 20264,185.004,245.004,070.004,185.004,185.000.00%00.00
Oct 02, 20264,070.004,245.004,070.004,185.004,185.00+2.32%19,1900.75
Oct 01, 20264,050.004,160.004,015.004,090.004,090.00+0.99%13,0060.50
Sep 30, 20264,060.004,130.004,025.004,050.004,050.000.00%9,9460.37
Sep 29, 20264,290.004,290.004,050.004,050.004,050.00-3.57%5,4880.19
Sep 28, 20264,175.004,250.004,105.004,200.004,200.00+0.60%4,8480.17
Sep 25, 20264,175.004,210.004,055.004,175.004,175.000.00%00.00
Sep 24, 20264,175.004,210.004,055.004,175.004,175.000.00%00.00
Sep 23, 20264,130.004,210.004,055.004,175.004,175.00+0.12%9,3850.32
Sep 22, 20264,090.004,170.003,995.004,170.004,170.00+1.96%12,1700.42
Sep 21, 20264,070.004,250.004,030.004,090.004,090.00+0.37%8,2650.28
Sep 18, 20264,050.004,125.004,025.004,075.004,075.00+1.37%7,8710.27
Sep 17, 20264,110.004,110.004,020.004,020.004,020.00-0.99%6,9050.23
Sep 16, 20264,245.004,245.004,060.004,060.004,060.00-0.98%8,1860.28
Sep 15, 20264,265.004,265.004,100.004,100.004,100.00-1.68%16,1250.55
Sep 14, 20264,225.004,290.004,100.004,170.004,170.00-1.30%26,6120.91
Sep 11, 20264,330.004,330.004,080.004,225.004,225.00+0.48%14,3250.49
Sep 10, 20264,200.004,370.004,160.004,205.004,205.00+0.12%21,9290.76
Sep 09, 20264,250.004,250.004,115.004,200.004,200.00-0.24%20,8100.72
Sep 08, 20264,260.004,330.004,205.004,210.004,210.00-1.17%14,4540.50
Sep 07, 20264,490.004,500.004,175.004,260.004,260.00-5.12%45,6811.62