095720.KS - Woongjin Thinkbig Co., Ltd.

KSE - KSE Delayed Price. Currency in KRW
Show:
Historical Prices
Frequency:
Daily
Currency in KRWDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 05, 20233,005.003,030.002,995.003,015.003,015.00136,719
Jun 02, 20233,035.003,055.002,995.003,005.003,005.00203,242
Jun 01, 20233,045.003,120.003,010.003,030.003,030.00340,377
May 31, 20233,020.003,100.003,000.003,020.003,020.00217,523
May 30, 20232,990.003,040.002,980.003,025.003,025.00153,120
May 26, 20233,050.003,065.002,990.003,025.003,025.00262,122
May 25, 20233,045.003,110.003,030.003,040.003,040.00257,374
May 24, 20233,210.003,270.003,055.003,070.003,070.00866,976
May 23, 20233,080.003,195.003,065.003,170.003,170.00546,248
May 22, 20233,095.003,110.003,030.003,075.003,075.00158,503
May 19, 20233,040.003,090.003,005.003,090.003,090.00223,107
May 18, 20233,010.003,060.002,985.003,040.003,040.00185,970
May 17, 20232,970.003,175.002,950.003,005.003,005.00553,928
May 16, 20232,950.003,025.002,945.002,970.002,970.00316,355
May 15, 20232,950.003,010.002,935.002,940.002,940.00160,578
May 12, 20233,015.003,110.002,965.002,985.002,985.00308,108
May 11, 20233,025.003,105.002,805.003,045.003,045.00691,414
May 10, 20232,910.003,050.002,850.003,000.003,000.001,885,521
May 09, 20233,095.003,105.003,035.003,090.003,090.00698,654
May 08, 20233,220.003,540.003,095.003,095.003,095.002,935,112
May 04, 20233,120.003,150.003,060.003,125.003,125.00111,479
May 03, 20233,075.003,160.003,075.003,120.003,120.00297,853
May 02, 20233,095.003,175.003,035.003,160.003,160.00265,321
Apr 28, 20233,135.003,190.003,060.003,095.003,095.00280,209
Apr 27, 20233,155.003,200.003,095.003,135.003,135.00227,393
Apr 26, 20233,115.003,200.003,080.003,155.003,155.00354,070
Apr 25, 20233,190.003,250.003,080.003,160.003,160.00426,154
Apr 24, 20233,320.003,320.003,160.003,240.003,240.00485,880
Apr 21, 20233,360.003,365.003,225.003,325.003,325.00667,336
Apr 20, 20233,465.003,465.003,270.003,300.003,300.00963,730
Apr 19, 20233,460.003,545.003,425.003,455.003,455.00895,297
Apr 18, 20233,465.003,530.003,380.003,470.003,470.001,093,893
Apr 17, 20233,385.003,530.003,260.003,460.003,460.001,755,621
Apr 14, 20233,320.003,580.003,240.003,420.003,420.007,863,409
Apr 13, 20233,060.003,335.003,015.003,280.003,280.003,086,862
Apr 12, 20232,975.003,060.002,930.003,025.003,025.00355,163
Apr 11, 20233,005.003,005.002,915.002,970.002,970.00293,651
Apr 10, 20233,055.003,055.002,965.003,005.003,005.00354,816
Apr 07, 20233,095.003,095.003,005.003,055.003,055.00444,869
Apr 06, 20233,195.003,195.003,055.003,060.003,060.00567,309
Apr 05, 20233,125.003,155.003,075.003,110.003,110.00381,865
Apr 04, 20233,070.003,150.003,030.003,125.003,125.00500,518
Apr 03, 20233,000.003,090.003,000.003,070.003,070.00414,546
Mar 31, 20233,055.003,080.002,990.003,000.003,000.00574,000
Mar 30, 20233,120.003,150.003,000.003,035.003,035.00898,712
Mar 29, 20232,990.003,220.002,930.003,165.003,165.001,858,811
Mar 28, 20232,900.003,025.002,885.002,990.002,990.00534,288
Mar 27, 20232,890.002,930.002,815.002,890.002,890.00315,463
Mar 24, 20232,875.002,955.002,875.002,890.002,890.00401,162
Mar 23, 20232,860.002,920.002,800.002,890.002,890.00437,454
Mar 22, 20232,945.002,955.002,840.002,870.002,870.00515,285
Mar 21, 20232,920.002,950.002,870.002,920.002,920.00247,474
Mar 20, 20232,940.003,010.002,885.002,920.002,920.00430,491
Mar 17, 20232,940.002,960.002,870.002,920.002,920.00878,601
Mar 16, 20233,000.003,000.002,780.002,880.002,880.002,034,600
Mar 15, 20232,970.003,250.002,960.003,035.003,035.004,928,780
Mar 14, 20233,135.003,135.002,855.002,885.002,885.001,269,359
Mar 13, 20233,120.003,150.003,020.003,140.003,140.00556,261
Mar 10, 20233,265.003,270.003,090.003,160.003,160.001,169,016
Mar 09, 20233,185.003,390.003,125.003,300.003,300.003,355,742
Mar 08, 20233,205.003,220.003,070.003,140.003,140.00820,760
Mar 07, 20233,130.003,250.003,100.003,245.003,245.001,228,000
Mar 06, 20233,155.003,160.003,010.003,120.003,120.00759,996
Mar 03, 20233,015.003,195.003,010.003,125.003,125.001,213,121
Mar 02, 20232,980.003,050.002,960.003,005.003,005.00566,940
Feb 28, 20233,035.003,045.002,945.002,980.002,980.00915,028
Feb 27, 20233,095.003,140.002,955.003,055.003,055.001,069,327
Feb 24, 20233,215.003,335.003,085.003,120.003,120.0012,400
Feb 23, 20233,125.003,435.003,095.003,190.003,190.0068,637
Feb 22, 20232,900.003,080.002,850.003,080.003,080.0057,717
Feb 21, 20232,810.002,945.002,805.002,925.002,925.0014,810
Feb 20, 20232,780.002,825.002,740.002,800.002,800.003,351
Feb 17, 20232,720.002,775.002,685.002,755.002,755.004,049
Feb 16, 20232,730.002,760.002,725.002,750.002,750.003,625
Feb 15, 20232,785.002,800.002,700.002,735.002,735.005,202
Feb 14, 20232,800.002,840.002,765.002,785.002,785.0015,946
Feb 13, 20232,840.002,890.002,800.002,830.002,830.00143,132
Feb 10, 20232,960.003,000.002,800.002,850.002,850.0023,112
Feb 09, 20232,750.003,360.002,705.003,015.003,015.00321,995
Feb 08, 20232,690.002,750.002,670.002,750.002,750.006,482
Feb 07, 20232,645.002,740.002,630.002,665.002,665.003,684
Feb 06, 20232,645.002,665.002,600.002,670.002,670.003,015
Feb 03, 20232,650.002,690.002,610.002,650.002,650.001,079
Feb 02, 20232,650.002,740.002,625.002,650.002,650.003,503
Feb 01, 20232,560.002,685.002,545.002,650.002,650.005,122
Jan 31, 20232,510.002,660.002,485.002,550.002,550.004,332
Jan 30, 20232,495.002,545.002,480.002,510.002,510.0036
Jan 27, 20232,535.002,550.002,465.002,495.002,495.001,794
Jan 26, 20232,495.002,540.002,495.002,505.002,505.00122
Jan 25, 20232,505.002,530.002,470.002,500.002,500.00279
Jan 20, 20232,465.002,575.002,460.002,500.002,500.00824,401
Jan 19, 20232,440.002,465.002,420.002,465.002,465.00106,846
Jan 18, 20232,460.002,485.002,440.002,455.002,455.00144,830
Jan 17, 20232,435.002,470.002,420.002,455.002,455.00198,006
Jan 16, 20232,410.002,645.002,410.002,435.002,435.001,383,063
Jan 13, 20232,425.002,435.002,400.002,430.002,430.00105,200
Jan 12, 20232,435.002,460.002,410.002,425.002,425.00144,468
Jan 11, 20232,425.002,460.002,410.002,435.002,435.00154,448
Jan 10, 20232,425.002,435.002,400.002,425.002,425.0085,926
Jan 09, 20232,400.002,440.002,390.002,425.002,425.0078,190
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...