WOOJIN Ntec (457550.KQ)
KOSDAQ - KOSDAQ Delayed price. Currency in USD
Add to watchlist
At close: 03:16PM KST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 May 2024 | 33,650.00 | 35,500.00 | 32,350.00 | 32,750.00 | 32,750.00 | 2,157,933 |
| 22 May 2024 | 32,200.00 | 34,600.00 | 32,000.00 | 32,950.00 | 32,950.00 | 1,214,597 |
| 21 May 2024 | 31,600.00 | 32,900.00 | 30,750.00 | 32,050.00 | 32,050.00 | 556,804 |
| 20 May 2024 | 32,000.00 | 33,300.00 | 31,500.00 | 31,700.00 | 31,700.00 | 934,565 |
| 17 May 2024 | 30,950.00 | 32,100.00 | 30,100.00 | 31,250.00 | 31,250.00 | 443,795 |
| 16 May 2024 | 31,000.00 | 31,650.00 | 30,400.00 | 31,300.00 | 31,300.00 | 449,525 |
| 14 May 2024 | 29,600.00 | 30,500.00 | 29,150.00 | 30,350.00 | 30,350.00 | 357,233 |
| 13 May 2024 | 28,950.00 | 30,300.00 | 28,400.00 | 29,500.00 | 29,500.00 | 535,282 |
| 10 May 2024 | 30,350.00 | 31,300.00 | 28,550.00 | 28,700.00 | 28,700.00 | 506,927 |
| 09 May 2024 | 29,950.00 | 31,250.00 | 29,800.00 | 30,100.00 | 30,100.00 | 349,122 |
| 08 May 2024 | 31,600.00 | 33,200.00 | 30,400.00 | 30,500.00 | 30,500.00 | 1,242,637 |
| 07 May 2024 | 29,250.00 | 30,700.00 | 28,900.00 | 30,700.00 | 30,700.00 | 568,915 |
| 03 May 2024 | 28,450.00 | 29,500.00 | 28,250.00 | 28,850.00 | 28,850.00 | 228,128 |
| 02 May 2024 | 28,600.00 | 29,300.00 | 28,050.00 | 28,300.00 | 28,300.00 | 237,342 |
| 30 Apr 2024 | 29,800.00 | 30,050.00 | 27,850.00 | 28,450.00 | 28,450.00 | 408,844 |
| 29 Apr 2024 | 29,450.00 | 30,700.00 | 28,800.00 | 29,800.00 | 29,800.00 | 787,346 |
| 26 Apr 2024 | 28,800.00 | 29,400.00 | 28,200.00 | 28,750.00 | 28,750.00 | 513,082 |
| 25 Apr 2024 | 27,700.00 | 29,450.00 | 27,500.00 | 28,800.00 | 28,800.00 | 955,540 |
| 24 Apr 2024 | 27,500.00 | 28,500.00 | 27,200.00 | 27,800.00 | 27,800.00 | 705,492 |
| 23 Apr 2024 | 27,100.00 | 28,100.00 | 26,700.00 | 28,100.00 | 28,100.00 | 534,738 |
| 22 Apr 2024 | 26,450.00 | 27,700.00 | 26,400.00 | 27,300.00 | 27,300.00 | 845,527 |
| 19 Apr 2024 | 25,750.00 | 26,050.00 | 24,600.00 | 25,500.00 | 25,500.00 | 240,973 |
| 18 Apr 2024 | 25,500.00 | 26,800.00 | 25,450.00 | 25,550.00 | 25,550.00 | 591,299 |
| 17 Apr 2024 | 24,600.00 | 26,200.00 | 24,550.00 | 25,050.00 | 25,050.00 | 403,205 |
| 16 Apr 2024 | 25,400.00 | 26,400.00 | 24,600.00 | 24,600.00 | 24,600.00 | 443,255 |
| 15 Apr 2024 | 25,100.00 | 26,250.00 | 24,050.00 | 26,050.00 | 26,050.00 | 377,481 |
| 12 Apr 2024 | 27,100.00 | 27,300.00 | 25,000.00 | 25,750.00 | 25,750.00 | 716,362 |
| 11 Apr 2024 | 27,500.00 | 27,950.00 | 26,650.00 | 27,000.00 | 27,000.00 | 617,244 |
| 09 Apr 2024 | 31,450.00 | 32,800.00 | 28,150.00 | 28,700.00 | 28,700.00 | 1,611,646 |
| 08 Apr 2024 | 30,600.00 | 32,400.00 | 29,900.00 | 31,100.00 | 31,100.00 | 1,838,572 |
| 05 Apr 2024 | 26,950.00 | 34,750.00 | 26,700.00 | 30,850.00 | 30,850.00 | 7,805,992 |
| 04 Apr 2024 | 26,450.00 | 28,150.00 | 26,200.00 | 27,800.00 | 27,800.00 | 799,492 |
| 03 Apr 2024 | 27,400.00 | 28,200.00 | 25,200.00 | 25,800.00 | 25,800.00 | 592,469 |
| 02 Apr 2024 | 27,550.00 | 27,800.00 | 26,800.00 | 27,000.00 | 27,000.00 | 504,097 |
| 01 Apr 2024 | 25,950.00 | 28,300.00 | 25,600.00 | 28,050.00 | 28,050.00 | 1,440,606 |
| 29 Mar 2024 | 25,350.00 | 26,150.00 | 24,600.00 | 25,900.00 | 25,900.00 | 351,624 |
| 28 Mar 2024 | 26,950.00 | 27,450.00 | 25,100.00 | 25,550.00 | 25,550.00 | 1,343,454 |
| 27 Mar 2024 | 23,650.00 | 26,250.00 | 23,250.00 | 24,950.00 | 24,950.00 | 774,918 |
| 26 Mar 2024 | 25,200.00 | 25,200.00 | 23,350.00 | 23,750.00 | 23,750.00 | 472,073 |
| 25 Mar 2024 | 25,400.00 | 26,750.00 | 24,650.00 | 24,950.00 | 24,950.00 | 337,989 |
| 22 Mar 2024 | 27,300.00 | 28,000.00 | 25,650.00 | 25,800.00 | 25,800.00 | 865,475 |
| 21 Mar 2024 | 26,600.00 | 27,500.00 | 25,600.00 | 27,200.00 | 27,200.00 | 1,079,527 |
| 20 Mar 2024 | 24,850.00 | 27,050.00 | 24,850.00 | 26,600.00 | 26,600.00 | 1,112,455 |
| 19 Mar 2024 | 27,000.00 | 29,700.00 | 25,350.00 | 25,650.00 | 25,650.00 | 4,247,747 |
| 18 Mar 2024 | 24,700.00 | 26,200.00 | 24,350.00 | 25,200.00 | 25,200.00 | 1,241,966 |
| 15 Mar 2024 | 25,700.00 | 26,000.00 | 23,500.00 | 23,900.00 | 23,900.00 | 807,514 |
| 14 Mar 2024 | 25,950.00 | 29,800.00 | 24,600.00 | 25,200.00 | 25,200.00 | 4,883,313 |
| 13 Mar 2024 | 22,900.00 | 26,650.00 | 22,450.00 | 25,150.00 | 25,150.00 | 3,667,813 |
| 12 Mar 2024 | 23,100.00 | 24,500.00 | 22,050.00 | 22,400.00 | 22,400.00 | 1,850,774 |
| 11 Mar 2024 | 18,380.00 | 23,850.00 | 18,350.00 | 23,850.00 | 23,850.00 | 4,482,416 |
| 08 Mar 2024 | 19,000.00 | 19,500.00 | 18,230.00 | 18,350.00 | 18,350.00 | 148,910 |
| 07 Mar 2024 | 20,050.00 | 20,200.00 | 18,710.00 | 18,830.00 | 18,830.00 | 259,544 |
| 06 Mar 2024 | 20,100.00 | 20,800.00 | 19,740.00 | 19,950.00 | 19,950.00 | 219,267 |
| 05 Mar 2024 | 20,050.00 | 21,450.00 | 19,360.00 | 20,600.00 | 20,600.00 | 655,446 |
| 04 Mar 2024 | 20,700.00 | 20,950.00 | 20,000.00 | 20,000.00 | 20,000.00 | 269,340 |
| 29 Feb 2024 | 19,810.00 | 20,500.00 | 19,600.00 | 20,050.00 | 20,050.00 | 209,350 |
| 28 Feb 2024 | 20,100.00 | 20,950.00 | 19,550.00 | 20,350.00 | 20,350.00 | 297,751 |
| 27 Feb 2024 | 22,400.00 | 22,400.00 | 20,000.00 | 20,300.00 | 20,300.00 | 593,760 |
| 26 Feb 2024 | 25,400.00 | 27,900.00 | 22,600.00 | 22,750.00 | 22,750.00 | 2,019,529 |
| 23 Feb 2024 | 26,850.00 | 26,900.00 | 24,600.00 | 25,550.00 | 25,550.00 | 515,130 |
| 22 Feb 2024 | 24,250.00 | 30,900.00 | 23,700.00 | 27,400.00 | 27,400.00 | 2,561,255 |
| 21 Feb 2024 | 25,900.00 | 26,400.00 | 24,400.00 | 24,550.00 | 24,550.00 | 212,499 |
| 20 Feb 2024 | 27,000.00 | 27,050.00 | 24,350.00 | 25,900.00 | 25,900.00 | 385,898 |
| 19 Feb 2024 | 27,300.00 | 28,350.00 | 26,550.00 | 26,900.00 | 26,900.00 | 331,874 |
| 16 Feb 2024 | 28,950.00 | 30,200.00 | 27,350.00 | 27,500.00 | 27,500.00 | 418,788 |
| 15 Feb 2024 | 29,300.00 | 31,400.00 | 28,700.00 | 29,050.00 | 29,050.00 | 754,068 |
| 14 Feb 2024 | 29,550.00 | 30,700.00 | 28,300.00 | 30,100.00 | 30,100.00 | 712,370 |
| 13 Feb 2024 | 31,650.00 | 32,200.00 | 29,350.00 | 29,650.00 | 29,650.00 | 798,515 |
| 08 Feb 2024 | 34,450.00 | 38,250.00 | 31,500.00 | 31,750.00 | 31,750.00 | 4,743,144 |
| 07 Feb 2024 | 28,300.00 | 34,900.00 | 28,050.00 | 34,900.00 | 34,900.00 | 7,117,464 |
| 06 Feb 2024 | 26,700.00 | 29,800.00 | 25,500.00 | 26,850.00 | 26,850.00 | 2,612,402 |
| 05 Feb 2024 | 27,700.00 | 31,450.00 | 27,300.00 | 27,650.00 | 27,650.00 | 4,093,219 |
| 02 Feb 2024 | 22,550.00 | 27,200.00 | 22,500.00 | 25,300.00 | 25,300.00 | 9,165,363 |
| 01 Feb 2024 | 15,800.00 | 21,200.00 | 14,760.00 | 21,200.00 | 21,200.00 | 2,114,953 |
| 31 Jan 2024 | 20,250.00 | 20,600.00 | 16,300.00 | 16,330.00 | 16,330.00 | 966,517 |
| 30 Jan 2024 | 21,650.00 | 25,600.00 | 19,400.00 | 19,680.00 | 19,680.00 | 2,868,188 |
| 29 Jan 2024 | 28,200.00 | 28,850.00 | 21,700.00 | 21,700.00 | 21,700.00 | 2,404,063 |
| 26 Jan 2024 | 35,800.00 | 35,800.00 | 30,300.00 | 31,000.00 | 31,000.00 | 8,121,697 |
| 25 Jan 2024 | 27,550.00 | 27,550.00 | 27,550.00 | 27,550.00 | 27,550.00 | 176,226 |
| 24 Jan 2024 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 21,200.00 | 465,647 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
© 2024 Yahoo. All rights reserved.