Stock listing
KRX:105840 Woojin, Inc. (우진) 주가
Follow Woojin, Inc. into a list and get an email when it puts out news.
Share price · KRX:105840
₩9,670.00 KRW -400.00 (-4.0%)
Close on Oct 30, 2026
- Day range
- ₩9,540.00 – ₩10,000.00 KRWOct 30, 2026
- Volume
- 168,210 sharesOct 30, 2026
- Market cap
- ₩195.3B KRWAt the close on Oct 30, 2026 · price × 20.19M shares outstanding
- 52-week range
- ₩9,540.00 – ₩31,700.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩3.84B KRWMedian day 204,653 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:105840 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩9,670.00 | -400.00 | -4.0% | ₩9,950.00 | ₩10,000.00 | ₩9,540.00 | 168,210 | |
| ₩10,070.00 | -330.00 | -3.2% | ₩10,400.00 | ₩10,400.00 | ₩9,590.00 | 192,758 | |
| ₩10,400.00 | +310.00 | +3.1% | ₩10,330.00 | ₩10,470.00 | ₩10,240.00 | 165,050 | |
| ₩10,090.00 | +180.00 | +1.8% | ₩10,000.00 | ₩10,320.00 | ₩10,000.00 | 158,802 | |
| ₩9,910.00 | -330.00 | -3.2% | ₩9,940.00 | ₩10,300.00 | ₩9,910.00 | 97,255 | |
| ₩10,240.00 | -380.00 | -3.6% | ₩10,260.00 | ₩10,380.00 | ₩9,920.00 | 121,763 | |
| ₩10,620.00 | -80.00 | -0.7% | ₩10,700.00 | ₩10,970.00 | ₩10,490.00 | 86,668 | |
| ₩10,700.00 | +110.00 | +1.0% | ₩10,650.00 | ₩10,890.00 | ₩10,550.00 | 76,461 | |
| ₩10,590.00 | -460.00 | -4.2% | ₩10,960.00 | ₩11,050.00 | ₩10,540.00 | 101,509 | |
| ₩11,050.00 | +230.00 | +2.1% | ₩10,500.00 | ₩11,050.00 | ₩10,410.00 | 95,481 | |
| ₩10,820.00 | +380.00 | +3.6% | ₩10,490.00 | ₩11,370.00 | ₩10,470.00 | 203,394 | |
| ₩10,440.00 | -740.00 | -6.6% | ₩10,420.00 | ₩10,950.00 | ₩10,250.00 | 255,406 | |
| ₩11,180.00 | +100.00 | +0.9% | ₩11,110.00 | ₩11,620.00 | ₩10,750.00 | 153,294 | |
| ₩11,080.00 | -280.00 | -2.5% | ₩11,010.00 | ₩11,200.00 | ₩10,610.00 | 252,913 | |
| ₩11,360.00 | -920.00 | -7.5% | ₩12,110.00 | ₩12,170.00 | ₩11,360.00 | 301,597 | |
| ₩12,280.00 | -690.00 | -5.3% | ₩12,890.00 | ₩12,890.00 | ₩12,280.00 | 244,894 | |
| ₩12,970.00 | -390.00 | -2.9% | ₩13,600.00 | ₩13,770.00 | ₩12,950.00 | 321,321 | |
| ₩13,360.00 | -200.00 | -1.5% | ₩13,620.00 | ₩14,000.00 | ₩13,250.00 | 282,282 | |
| ₩13,560.00 | -60.00 | -0.4% | ₩13,500.00 | ₩13,720.00 | ₩13,260.00 | 264,031 | |
| ₩13,620.00 | +130.00 | +1.0% | ₩13,880.00 | ₩14,040.00 | ₩13,230.00 | 406,910 | |
| ₩13,490.00 | +190.00 | +1.4% | ₩13,420.00 | ₩13,940.00 | ₩13,410.00 | 195,059 | |
| ₩13,300.00 | -270.00 | -2.0% | ₩13,570.00 | ₩13,580.00 | ₩13,150.00 | 156,652 | |
| ₩13,570.00 | -200.00 | -1.5% | ₩13,760.00 | ₩14,130.00 | ₩13,560.00 | 250,560 | |
| ₩13,770.00 | -780.00 | -5.4% | ₩14,510.00 | ₩14,550.00 | ₩13,550.00 | 461,426 | |
| ₩14,550.00 | 0.00 | 0.0% | ₩14,890.00 | ₩14,890.00 | ₩14,360.00 | 491,890 | |
| ₩14,550.00 | -760.00 | -5.0% | ₩15,450.00 | ₩15,500.00 | ₩14,540.00 | 345,713 | |
| ₩15,310.00 | +910.00 | +6.3% | ₩14,620.00 | ₩15,610.00 | ₩14,450.00 | 512,588 | |
| ₩14,400.00 | +210.00 | +1.5% | ₩14,400.00 | ₩14,620.00 | ₩14,220.00 | 297,458 | |
| ₩14,190.00 | -550.00 | -3.7% | ₩14,990.00 | ₩14,990.00 | ₩13,950.00 | 558,345 | |
| ₩14,740.00 | +60.00 | +0.4% | ₩14,700.00 | ₩14,880.00 | ₩14,120.00 | 249,399 | |
| ₩14,680.00 | -800.00 | -5.2% | ₩15,430.00 | ₩15,430.00 | ₩14,670.00 | 405,048 | |
| ₩15,480.00 | +170.00 | +1.1% | ₩15,370.00 | ₩15,800.00 | ₩15,060.00 | 558,232 | |
| ₩15,310.00 | -350.00 | -2.2% | ₩15,370.00 | ₩15,500.00 | ₩14,810.00 | 367,964 | |
| ₩15,660.00 | +1,310.00 | +9.1% | ₩14,600.00 | ₩16,320.00 | ₩14,340.00 | 1,364,235 | |
| ₩14,350.00 | +580.00 | +4.2% | ₩14,120.00 | ₩15,680.00 | ₩14,000.00 | 1,364,149 | |
| ₩13,770.00 | +870.00 | +6.7% | ₩12,910.00 | ₩14,420.00 | ₩12,800.00 | 431,989 | |
| ₩12,900.00 | +190.00 | +1.5% | ₩12,650.00 | ₩13,000.00 | ₩12,540.00 | 94,287 | |
| ₩12,710.00 | -10.00 | -0.1% | ₩12,930.00 | ₩13,060.00 | ₩12,350.00 | 178,910 | |
| ₩12,720.00 | -260.00 | -2.0% | ₩12,510.00 | ₩13,010.00 | ₩12,340.00 | 104,907 | |
| ₩12,980.00 | -270.00 | -2.0% | ₩13,260.00 | ₩13,360.00 | ₩12,820.00 | 123,425 | |
| ₩13,250.00 | -810.00 | -5.8% | ₩13,900.00 | ₩13,900.00 | ₩12,870.00 | 223,504 | |
| ₩14,060.00 | +270.00 | +2.0% | ₩13,790.00 | ₩14,440.00 | ₩13,500.00 | 275,218 | |
| ₩13,790.00 | -90.00 | -0.6% | ₩13,760.00 | ₩14,350.00 | ₩13,410.00 | 321,783 | |
| ₩13,880.00 | +840.00 | +6.4% | ₩13,500.00 | ₩14,520.00 | ₩13,250.00 | 819,552 | |
| ₩13,040.00 | +1,100.00 | +9.2% | ₩12,030.00 | ₩13,230.00 | ₩11,540.00 | 345,907 | |
| ₩11,940.00 | +30.00 | +0.3% | ₩12,000.00 | ₩12,390.00 | ₩11,590.00 | 141,949 | |
| ₩11,910.00 | -1,070.00 | -8.2% | ₩13,000.00 | ₩13,060.00 | ₩11,910.00 | 170,853 | |
| ₩12,980.00 | +250.00 | +2.0% | ₩12,850.00 | ₩13,190.00 | ₩12,830.00 | 108,319 | |
| ₩12,730.00 | -670.00 | -5.0% | ₩13,010.00 | ₩13,270.00 | ₩12,680.00 | 151,911 | |
| ₩13,400.00 | -1,030.00 | -7.1% | ₩14,400.00 | ₩14,410.00 | ₩13,300.00 | 349,094 | |
| ₩14,430.00 | -820.00 | -5.4% | ₩15,740.00 | ₩15,850.00 | ₩14,430.00 | 477,211 | |
| ₩15,250.00 | -50.00 | -0.3% | ₩15,600.00 | ₩15,740.00 | ₩15,150.00 | 230,237 | |
| ₩15,300.00 | +420.00 | +2.8% | ₩15,040.00 | ₩15,390.00 | ₩14,720.00 | 135,823 | |
| ₩14,880.00 | -290.00 | -1.9% | ₩15,170.00 | ₩15,210.00 | ₩14,700.00 | 108,792 | |
| ₩15,170.00 | +570.00 | +3.9% | ₩14,760.00 | ₩15,330.00 | ₩14,710.00 | 133,335 | |
| ₩14,600.00 | -180.00 | -1.2% | ₩14,760.00 | ₩15,130.00 | ₩14,200.00 | 103,113 | |
| ₩14,780.00 | -50.00 | -0.3% | ₩14,800.00 | ₩15,240.00 | ₩14,190.00 | 92,601 | |
| ₩14,830.00 | +30.00 | +0.2% | ₩15,050.00 | ₩15,250.00 | ₩14,720.00 | 122,550 | |
| ₩14,800.00 | +1,300.00 | +9.6% | ₩13,510.00 | ₩15,350.00 | ₩13,510.00 | 165,311 | |
| ₩13,500.00 | +310.00 | +2.4% | ₩13,050.00 | ₩13,940.00 | ₩12,770.00 | 109,276 | |
| ₩13,190.00 | +2,100.00 | +18.9% | ₩11,710.00 | ₩13,190.00 | ₩11,710.00 | 204,023 | |
| ₩11,090.00 | -340.00 | -3.0% | ₩10,330.00 | ₩12,070.00 | ₩10,330.00 | 205,283 |
- Ticker
- KRX:105840
- Asset type
- Stock
- Sector
- Technology
- Industry
- Electronics & hardware
- Exchange
- KRX
- Currency
- KRW
What changed lately
Latest news release · Mar 25, 2026
Woojin Inc Wins 11.3 Billion Won Order
Latest news
Woojin Inc Wins 11.3 Billion Won Order
Mar 25, 2026
Closed ₩27,050 (+4.2%) on Mar 25, 2026
Woojin Inc Wins 9 Billion Won Order
Feb 26, 2026
Closed ₩25,350 (-3.2%) on Feb 27, 2026
Woojin Inc To Divest 8 Billion Won Worth Of Own Shares
Dec 19, 2025
Closed ₩18,870 (+2.6%) on Dec 19, 2025
Woojin Inc Wins 8 Billion Won Order
Nov 19, 2025
Closed ₩15,200 (+8.3%) on Nov 20, 2025
Woojin Inc Wins 10.3 Billion Won Order
Nov 10, 2025
Closed ₩14,000 (+3.9%) on Nov 10, 2025
Woojin, Inc. on 6ix
- Sector
- Technology
- Industry
- Electronics & hardware
- News releases
- 5 in the last 12 months · 6 in all · newest Mar 25, 2026 · oldest 2025
Log in to ask 6ix AI your own questions about Woojin, Inc.