Woongjin Thinkbig Co., Ltd(KR:095720)
â‚©1,150.00+28.00 (+2.50%)
KR:095720
Woongjin Thinkbig Co., Ltd historical prices
â‚©1,150.00
At close:+28.00 (+2.50%)
Want to see KR:095720 full AI Analyst Report?
Woongjin Thinkbig Co., Ltd (095720) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 1,122.00 | 1,155.00 | 1,119.00 | 1,150.00 | 1,150.00 | +2.50% | 27,425 | 1.16 |
| Nov 12, 2026 | 1,113.00 | 1,125.00 | 1,093.00 | 1,122.00 | 1,122.00 | +2.00% | 37,300 | 1.62 |
| Nov 11, 2026 | 1,113.00 | 1,119.00 | 1,098.00 | 1,100.00 | 1,100.00 | -0.72% | 22,238 | 0.96 |
| Nov 10, 2026 | 1,090.00 | 1,130.00 | 1,090.00 | 1,108.00 | 1,108.00 | -0.18% | 12,942 | 0.55 |
| Nov 09, 2026 | 1,110.00 | 1,116.00 | 1,090.00 | 1,109.00 | 1,109.00 | -0.09% | 19,071 | 0.82 |
| Nov 06, 2026 | 1,133.00 | 1,133.00 | 1,100.00 | 1,110.00 | 1,110.00 | -1.33% | 43,328 | 1.82 |
| Nov 05, 2026 | 1,131.00 | 1,180.00 | 1,120.00 | 1,125.00 | 1,125.00 | -0.71% | 19,588 | 0.81 |
| Nov 04, 2026 | 1,156.00 | 1,156.00 | 1,113.00 | 1,133.00 | 1,133.00 | -0.26% | 8,195 | 0.34 |
| Nov 03, 2026 | 1,135.00 | 1,199.00 | 1,127.00 | 1,136.00 | 1,136.00 | +0.09% | 12,901 | 0.52 |
| Nov 02, 2026 | 1,141.00 | 1,199.00 | 1,102.00 | 1,135.00 | 1,135.00 | 0.00% | 17,978 | 0.73 |
| Oct 30, 2026 | 1,132.00 | 1,165.00 | 1,125.00 | 1,135.00 | 1,135.00 | +0.62% | 20,550 | 0.82 |
| Oct 29, 2026 | 1,169.00 | 1,190.00 | 1,116.00 | 1,128.00 | 1,128.00 | -3.51% | 42,793 | 1.70 |
| Oct 28, 2026 | 1,164.00 | 1,190.00 | 1,130.00 | 1,169.00 | 1,169.00 | +1.04% | 5,528 | 0.22 |
| Oct 27, 2026 | 1,160.00 | 1,192.00 | 1,145.00 | 1,157.00 | 1,157.00 | -0.09% | 7,874 | 0.30 |
| Oct 26, 2026 | 1,172.00 | 1,200.00 | 1,140.00 | 1,158.00 | 1,158.00 | -0.94% | 6,303 | 0.23 |
| Oct 23, 2026 | 1,130.00 | 1,200.00 | 1,130.00 | 1,169.00 | 1,169.00 | +0.78% | 15,311 | 0.54 |
| Oct 22, 2026 | 1,173.00 | 1,201.00 | 1,151.00 | 1,160.00 | 1,160.00 | -2.52% | 12,657 | 0.45 |
| Oct 21, 2026 | 1,172.00 | 1,208.00 | 1,172.00 | 1,190.00 | 1,190.00 | -0.08% | 13,744 | 0.48 |
| Oct 20, 2026 | 1,163.00 | 1,205.00 | 1,160.00 | 1,191.00 | 1,191.00 | +1.36% | 19,553 | 0.67 |
| Oct 19, 2026 | 1,173.00 | 1,195.00 | 1,161.00 | 1,175.00 | 1,175.00 | -1.51% | 41,076 | 1.43 |
| Oct 16, 2026 | 1,136.00 | 1,210.00 | 1,136.00 | 1,193.00 | 1,193.00 | +1.27% | 7,926 | 0.27 |
| Oct 15, 2026 | 1,140.00 | 1,200.00 | 1,132.00 | 1,178.00 | 1,178.00 | +1.55% | 22,208 | 0.75 |
| Oct 14, 2026 | 1,101.00 | 1,204.00 | 1,100.00 | 1,160.00 | 1,160.00 | +1.84% | 23,485 | 0.80 |
| Oct 13, 2026 | 1,122.00 | 1,180.00 | 1,100.00 | 1,139.00 | 1,139.00 | -4.37% | 62,896 | 2.07 |
| Oct 12, 2026 | 1,247.00 | 1,247.00 | 1,175.00 | 1,191.00 | 1,191.00 | -0.42% | 9,723 | 0.32 |
| Oct 09, 2026 | 1,196.00 | 1,230.00 | 1,125.00 | 1,196.00 | 1,196.00 | 0.00% | 0 | 0.00 |
| Oct 08, 2026 | 1,201.00 | 1,230.00 | 1,125.00 | 1,196.00 | 1,196.00 | -0.08% | 29,408 | 0.91 |
| Oct 07, 2026 | 1,196.00 | 1,200.00 | 1,184.00 | 1,197.00 | 1,197.00 | +0.08% | 24,551 | 0.76 |
| Oct 06, 2026 | 1,210.00 | 1,210.00 | 1,179.00 | 1,196.00 | 1,196.00 | -0.83% | 36,943 | 1.13 |
| Oct 05, 2026 | 1,206.00 | 1,217.00 | 1,189.00 | 1,206.00 | 1,206.00 | 0.00% | 0 | 0.00 |
| Oct 02, 2026 | 1,200.00 | 1,217.00 | 1,189.00 | 1,206.00 | 1,206.00 | +0.58% | 32,016 | 0.94 |
| Oct 01, 2026 | 1,213.00 | 1,268.00 | 1,190.00 | 1,199.00 | 1,199.00 | -1.15% | 38,864 | 1.14 |
| Sep 30, 2026 | 1,250.00 | 1,250.00 | 1,200.00 | 1,213.00 | 1,213.00 | -1.38% | 25,841 | 0.74 |
| Sep 29, 2026 | 1,232.00 | 1,242.00 | 1,200.00 | 1,230.00 | 1,230.00 | +0.24% | 36,803 | 1.05 |
| Sep 28, 2026 | 1,230.00 | 1,276.00 | 1,225.00 | 1,227.00 | 1,227.00 | -0.24% | 14,349 | 0.39 |
| Sep 25, 2026 | 1,230.00 | 1,240.00 | 1,212.00 | 1,230.00 | 1,230.00 | 0.00% | 0 | 0.00 |
| Sep 24, 2026 | 1,230.00 | 1,240.00 | 1,212.00 | 1,230.00 | 1,230.00 | 0.00% | 0 | 0.00 |
| Sep 23, 2026 | 1,213.00 | 1,240.00 | 1,212.00 | 1,230.00 | 1,230.00 | +1.49% | 20,631 | 0.51 |
| Sep 22, 2026 | 1,251.00 | 1,251.00 | 1,212.00 | 1,212.00 | 1,212.00 | -2.73% | 11,890 | 0.29 |
| Sep 21, 2026 | 1,243.00 | 1,250.00 | 1,235.00 | 1,246.00 | 1,246.00 | -0.40% | 14,433 | 0.35 |
| Sep 18, 2026 | 1,271.00 | 1,272.00 | 1,222.00 | 1,251.00 | 1,251.00 | -1.03% | 63,059 | 1.42 |
| Sep 17, 2026 | 1,269.00 | 1,280.00 | 1,260.00 | 1,264.00 | 1,264.00 | +0.32% | 14,548 | 0.32 |
| Sep 16, 2026 | 1,296.00 | 1,308.00 | 1,220.00 | 1,260.00 | 1,260.00 | -3.60% | 59,678 | 1.27 |
| Sep 15, 2026 | 1,312.00 | 1,373.00 | 1,279.00 | 1,307.00 | 1,307.00 | -0.08% | 24,080 | 0.50 |
| Sep 14, 2026 | 1,256.00 | 1,374.00 | 1,235.00 | 1,308.00 | 1,308.00 | 0.00% | 81,405 | 1.70 |
| Sep 11, 2026 | 1,298.00 | 1,390.00 | 1,282.00 | 1,308.00 | 1,308.00 | -0.08% | 22,898 | 0.48 |
| Sep 10, 2026 | 1,320.00 | 1,321.00 | 1,294.00 | 1,309.00 | 1,309.00 | -0.68% | 5,842 | 0.12 |
| Sep 09, 2026 | 1,317.00 | 1,350.00 | 1,305.00 | 1,318.00 | 1,318.00 | +0.15% | 11,760 | 0.24 |
| Sep 08, 2026 | 1,316.00 | 1,350.00 | 1,309.00 | 1,316.00 | 1,316.00 | -0.08% | 9,043 | 0.18 |
| Sep 07, 2026 | 1,274.00 | 1,359.00 | 1,265.00 | 1,317.00 | 1,317.00 | +4.44% | 85,565 | 1.69 |
