Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← 010400.KO stock page

Woojin I&S Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-07-253,785.003,795.003,710.003,735.003,594.942,030
2024-07-243,810.003,850.003,725.003,725.003,585.313,230
2024-07-233,760.003,920.003,760.003,845.003,700.811,494
2024-07-223,730.003,885.003,690.003,795.003,652.693,034
2024-07-193,670.003,810.003,670.003,760.003,619.003,049
2024-07-183,800.003,800.003,630.003,705.003,566.065,976
2024-07-173,730.003,895.003,730.003,775.003,633.443,208
2024-07-163,705.003,880.003,705.003,765.003,623.815,397
2024-07-153,870.003,905.003,750.003,820.003,676.7510,213
2024-07-123,785.004,430.003,785.003,870.003,724.88155,963
2024-07-113,760.003,865.003,760.003,780.003,638.252,473
2024-07-103,720.003,810.003,720.003,795.003,652.69944
2024-07-093,735.003,760.003,700.003,760.003,619.003,705
2024-07-083,690.003,735.003,690.003,700.003,561.254,772
2024-07-053,715.003,795.003,715.003,755.003,614.191,573
2024-07-043,735.003,800.003,735.003,745.003,604.56858
2024-07-033,665.003,765.003,665.003,765.003,623.81876
2024-07-023,700.003,765.003,660.003,760.003,619.0010,607
2024-07-013,810.003,810.003,700.003,765.003,623.817,812
2024-06-283,825.003,895.003,800.003,810.003,667.135,412
2024-06-273,905.003,980.003,855.003,855.003,710.446,739
2024-06-263,910.003,945.003,865.003,935.003,787.443,860
2024-06-253,990.004,000.003,905.003,905.003,758.5615,839
2024-06-244,120.004,125.004,005.004,005.003,854.814,961
2024-06-214,175.004,175.004,115.004,125.003,970.313,627
2024-06-204,170.004,215.004,120.004,180.004,023.252,582
2024-06-194,210.004,250.004,170.004,170.004,013.634,465
2024-06-184,205.004,245.004,205.004,210.004,052.132,851
2024-06-174,270.004,270.004,200.004,205.004,047.314,708
2024-06-144,280.004,350.004,270.004,270.004,109.881,801
2024-06-134,315.004,380.004,310.004,315.004,153.191,906
2024-06-124,270.004,370.004,265.004,315.004,153.195,218
2024-06-114,305.004,305.004,250.004,270.004,109.884,227
2024-06-104,260.004,310.004,250.004,265.004,105.064,110
2024-06-074,310.004,420.004,260.004,280.004,119.502,851
2024-06-054,300.004,325.004,280.004,310.004,148.381,245
2024-06-044,365.004,365.004,260.004,280.004,119.504,379
2024-06-034,340.004,390.004,310.004,365.004,201.3113,104
2024-05-314,360.004,465.004,305.004,340.004,177.255,543
2024-05-304,380.004,390.004,345.004,360.004,196.5010,709
2024-05-294,455.004,560.004,365.004,380.004,215.754,181
2024-05-284,325.004,675.004,325.004,445.004,278.3113,938
2024-05-274,400.004,420.004,325.004,325.004,162.8110,615
2024-05-244,465.004,465.004,410.004,460.004,292.752,173
2024-05-234,435.004,470.004,395.004,465.004,297.561,333
2024-05-224,420.004,470.004,420.004,435.004,268.693,015
2024-05-214,400.004,460.004,370.004,440.004,273.503,114
2024-05-204,445.004,445.004,400.004,400.004,235.004,133
2024-05-174,460.004,525.004,405.004,415.004,249.4415,100
2024-05-164,490.004,490.004,430.004,435.004,268.699,252
2024-05-144,460.004,610.004,460.004,490.004,321.6311,124
2024-05-134,570.004,600.004,480.004,500.004,331.2510,666
2024-05-104,430.004,600.004,430.004,570.004,398.6320,121
2024-05-094,360.005,200.004,360.004,425.004,259.06283,172
2024-05-084,325.004,380.004,290.004,360.004,196.504,617
2024-05-074,335.004,440.004,295.004,325.004,162.811,901
2024-05-034,420.004,470.004,310.004,330.004,167.636,724
2024-05-024,320.004,445.004,270.004,415.004,249.4413,316
2024-04-304,355.004,355.004,260.004,320.004,158.0010,336
2024-04-294,400.004,400.004,265.004,280.004,119.506,936
← NewerPage 10 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-16150.0000 KRW
2021-12-29100.0000 KRW
2020-12-29250.0000 KRW
2019-12-27250.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.