Stock listing
KRX:457550 Woojin Ntec, Inc. (우진엔텍) 주가
Follow Woojin Ntec, Inc. into a list and get an email when it puts out news.
Share price · KRX:457550
₩7,670.00 KRW -340.00 (-4.2%)
Close on Oct 30, 2026
- Day range
- ₩7,600.00 – ₩8,010.00 KRWOct 30, 2026
- Volume
- 62,487 sharesOct 30, 2026
- Market cap
- ₩71.48B KRWAt the close on Oct 30, 2026 · price × 9.32M shares outstanding
- 52-week range
- ₩7,600.00 – ₩34,900.00 KRWLowest and highest trades, Oct 31, 2025 – Oct 30, 2026
- Traded on an average day
- ₩1.94B KRWMedian day 70,104 shares · last 3 months, Jul 30, 2026 – Oct 30, 2026
Daily closes
Last 3 months, Jul 30, 2026 – Oct 30, 2026 · KRX:457550 · KRW, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₩7,670.00 | -340.00 | -4.2% | ₩7,990.00 | ₩8,010.00 | ₩7,600.00 | 62,487 | |
| ₩8,010.00 | -510.00 | -6.0% | ₩8,460.00 | ₩8,460.00 | ₩7,810.00 | 110,023 | |
| ₩8,520.00 | +240.00 | +2.9% | ₩8,470.00 | ₩8,760.00 | ₩8,440.00 | 88,906 | |
| ₩8,280.00 | +110.00 | +1.3% | ₩8,210.00 | ₩8,430.00 | ₩8,170.00 | 98,877 | |
| ₩8,170.00 | -370.00 | -4.3% | ₩8,440.00 | ₩8,580.00 | ₩8,110.00 | 104,994 | |
| ₩8,540.00 | -490.00 | -5.4% | ₩8,730.00 | ₩8,840.00 | ₩8,310.00 | 143,608 | |
| ₩9,030.00 | -660.00 | -6.8% | ₩9,620.00 | ₩9,660.00 | ₩9,010.00 | 186,265 | |
| ₩9,690.00 | +50.00 | +0.5% | ₩9,660.00 | ₩10,180.00 | ₩9,540.00 | 182,533 | |
| ₩9,640.00 | -930.00 | -8.8% | ₩10,390.00 | ₩10,450.00 | ₩9,600.00 | 287,856 | |
| ₩10,570.00 | -560.00 | -5.0% | ₩10,750.00 | ₩11,600.00 | ₩10,300.00 | 614,886 | |
| ₩11,130.00 | -3,000.00 | -21.2% | ₩11,960.00 | ₩14,450.00 | ₩9,900.00 | 3,497,566 | |
| ₩14,130.00 | +460.00 | +3.4% | ₩14,000.00 | ₩14,170.00 | ₩13,660.00 | 51,151 | |
| ₩13,670.00 | +160.00 | +1.2% | ₩13,520.00 | ₩14,060.00 | ₩13,510.00 | 29,709 | |
| ₩13,510.00 | -430.00 | -3.1% | ₩13,930.00 | ₩13,930.00 | ₩13,400.00 | 32,157 | |
| ₩13,940.00 | +190.00 | +1.4% | ₩13,770.00 | ₩14,240.00 | ₩13,550.00 | 32,170 | |
| ₩13,750.00 | -690.00 | -4.8% | ₩14,420.00 | ₩14,440.00 | ₩13,670.00 | 65,389 | |
| ₩14,440.00 | +230.00 | +1.6% | ₩14,340.00 | ₩14,850.00 | ₩14,250.00 | 77,541 | |
| ₩14,210.00 | -520.00 | -3.5% | ₩14,730.00 | ₩14,760.00 | ₩14,210.00 | 43,728 | |
| ₩14,730.00 | +80.00 | +0.5% | ₩14,950.00 | ₩14,950.00 | ₩14,480.00 | 60,669 | |
| ₩14,650.00 | +520.00 | +3.7% | ₩14,170.00 | ₩14,790.00 | ₩14,130.00 | 70,589 | |
| ₩14,130.00 | -140.00 | -1.0% | ₩14,270.00 | ₩14,280.00 | ₩13,990.00 | 28,204 | |
| ₩14,270.00 | +10.00 | +0.1% | ₩14,250.00 | ₩14,350.00 | ₩13,800.00 | 37,604 | |
| ₩14,260.00 | -620.00 | -4.2% | ₩14,880.00 | ₩14,910.00 | ₩14,110.00 | 87,588 | |
| ₩14,880.00 | +320.00 | +2.2% | ₩14,560.00 | ₩15,350.00 | ₩14,280.00 | 145,899 | |
| ₩14,560.00 | -100.00 | -0.7% | ₩14,440.00 | ₩14,700.00 | ₩14,000.00 | 91,027 | |
| ₩14,660.00 | +300.00 | +2.1% | ₩14,550.00 | ₩15,130.00 | ₩14,400.00 | 213,715 | |
| ₩14,360.00 | +920.00 | +6.8% | ₩13,620.00 | ₩14,930.00 | ₩13,540.00 | 391,044 | |
| ₩13,440.00 | +450.00 | +3.5% | ₩13,000.00 | ₩13,700.00 | ₩12,940.00 | 90,937 | |
| ₩12,990.00 | +270.00 | +2.1% | ₩12,740.00 | ₩13,090.00 | ₩12,630.00 | 42,892 | |
| ₩12,720.00 | -10.00 | -0.1% | ₩12,800.00 | ₩13,050.00 | ₩12,600.00 | 68,117 | |
| ₩12,730.00 | -620.00 | -4.6% | ₩13,100.00 | ₩13,100.00 | ₩12,720.00 | 84,485 | |
| ₩13,350.00 | -260.00 | -1.9% | ₩13,610.00 | ₩13,770.00 | ₩13,160.00 | 53,806 | |
| ₩13,610.00 | -420.00 | -3.0% | ₩14,000.00 | ₩14,020.00 | ₩13,200.00 | 73,426 | |
| ₩14,030.00 | +40.00 | +0.3% | ₩14,000.00 | ₩14,500.00 | ₩13,730.00 | 78,219 | |
| ₩13,990.00 | -20.00 | -0.1% | ₩14,010.00 | ₩14,460.00 | ₩13,670.00 | 89,540 | |
| ₩14,010.00 | +340.00 | +2.5% | ₩13,770.00 | ₩15,140.00 | ₩13,700.00 | 252,781 | |
| ₩13,670.00 | +730.00 | +5.6% | ₩12,970.00 | ₩13,700.00 | ₩12,500.00 | 119,211 | |
| ₩12,940.00 | +240.00 | +1.9% | ₩12,700.00 | ₩13,100.00 | ₩12,700.00 | 26,349 | |
| ₩12,700.00 | -830.00 | -6.1% | ₩13,570.00 | ₩13,570.00 | ₩12,650.00 | 58,282 | |
| ₩13,530.00 | +100.00 | +0.7% | ₩13,700.00 | ₩13,960.00 | ₩13,410.00 | 37,944 | |
| ₩13,430.00 | -530.00 | -3.8% | ₩13,550.00 | ₩13,880.00 | ₩13,200.00 | 42,434 | |
| ₩13,960.00 | -1,250.00 | -8.2% | ₩15,170.00 | ₩15,550.00 | ₩13,900.00 | 78,362 | |
| ₩15,210.00 | -480.00 | -3.1% | ₩15,920.00 | ₩16,150.00 | ₩15,030.00 | 64,752 | |
| ₩15,690.00 | +110.00 | +0.7% | ₩15,700.00 | ₩16,280.00 | ₩15,470.00 | 65,002 | |
| ₩15,580.00 | +190.00 | +1.2% | ₩15,390.00 | ₩15,640.00 | ₩15,200.00 | 39,162 | |
| ₩15,390.00 | +90.00 | +0.6% | ₩15,160.00 | ₩15,460.00 | ₩14,940.00 | 42,377 | |
| ₩15,300.00 | +1,000.00 | +7.0% | ₩14,540.00 | ₩15,300.00 | ₩14,540.00 | 50,237 | |
| ₩14,300.00 | -250.00 | -1.7% | ₩14,520.00 | ₩15,000.00 | ₩13,950.00 | 44,361 | |
| ₩14,550.00 | -330.00 | -2.2% | ₩14,700.00 | ₩15,180.00 | ₩14,250.00 | 42,058 | |
| ₩14,880.00 | +520.00 | +3.6% | ₩14,500.00 | ₩15,180.00 | ₩14,430.00 | 79,209 | |
| ₩14,360.00 | +460.00 | +3.3% | ₩13,900.00 | ₩14,900.00 | ₩13,900.00 | 167,063 | |
| ₩13,900.00 | +350.00 | +2.6% | ₩13,400.00 | ₩14,280.00 | ₩13,160.00 | 25,400 | |
| ₩13,550.00 | +1,460.00 | +12.1% | ₩12,220.00 | ₩13,600.00 | ₩12,220.00 | 43,489 | |
| ₩12,090.00 | +190.00 | +1.6% | ₩10,750.00 | ₩12,480.00 | ₩10,750.00 | 69,619 |
- Ticker
- KRX:457550
- Asset type
- Stock
- Exchange
- KRX
- Currency
- KRW
Log in to ask 6ix AI your own questions about Woojin Ntec, Inc.