Woojin I&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-26 | 4,325.00 | 4,445.00 | 4,280.00 | 4,290.00 | 4,129.13 | 10,592 |
| 2024-04-25 | 4,325.00 | 4,370.00 | 4,310.00 | 4,325.00 | 4,162.81 | 4,284 |
| 2024-04-24 | 4,350.00 | 4,360.00 | 4,305.00 | 4,325.00 | 4,162.81 | 8,591 |
| 2024-04-23 | 4,330.00 | 4,395.00 | 4,325.00 | 4,350.00 | 4,186.88 | 9,001 |
| 2024-04-22 | 4,350.00 | 4,380.00 | 4,295.00 | 4,370.00 | 4,206.13 | 5,287 |
| 2024-04-19 | 4,410.00 | 4,430.00 | 4,370.00 | 4,385.00 | 4,220.56 | 5,934 |
| 2024-04-18 | 4,435.00 | 4,435.00 | 4,355.00 | 4,430.00 | 4,263.88 | 8,378 |
| 2024-04-17 | 4,420.00 | 4,480.00 | 4,415.00 | 4,435.00 | 4,268.69 | 7,461 |
| 2024-04-16 | 4,570.00 | 4,570.00 | 4,450.00 | 4,455.00 | 4,287.94 | 7,093 |
| 2024-04-15 | 4,850.00 | 4,850.00 | 4,610.00 | 4,660.00 | 4,485.25 | 9,851 |
| 2024-04-12 | 4,560.00 | 4,980.00 | 4,485.00 | 4,980.00 | 4,793.25 | 4,070 |
| 2024-04-11 | 4,560.00 | 4,675.00 | 4,410.00 | 4,570.00 | 4,398.63 | 8,401 |
| 2024-04-09 | 4,515.00 | 4,560.00 | 4,465.00 | 4,560.00 | 4,389.00 | 9,726 |
| 2024-04-08 | 4,790.00 | 4,790.00 | 4,505.00 | 4,515.00 | 4,345.69 | 10,846 |
| 2024-04-05 | 4,930.00 | 4,930.00 | 4,780.00 | 4,810.00 | 4,629.63 | 4,012 |
| 2024-04-04 | 4,830.00 | 4,890.00 | 4,805.00 | 4,890.00 | 4,706.63 | 7,649 |
| 2024-04-03 | 4,710.00 | 4,905.00 | 4,710.00 | 4,880.00 | 4,697.00 | 9,888 |
| 2024-04-02 | 4,770.00 | 4,815.00 | 4,740.00 | 4,760.00 | 4,581.50 | 9,196 |
| 2024-04-01 | 4,820.00 | 4,830.00 | 4,700.00 | 4,770.00 | 4,591.13 | 16,059 |
| 2024-03-29 | 4,860.00 | 4,860.00 | 4,750.00 | 4,820.00 | 4,639.25 | 8,058 |
| 2024-03-28 | 4,810.00 | 4,875.00 | 4,805.00 | 4,860.00 | 4,677.75 | 3,934 |
| 2024-03-27 | 4,850.00 | 4,890.00 | 4,815.00 | 4,855.00 | 4,672.94 | 5,065 |
| 2024-03-26 | 4,860.00 | 5,000.00 | 4,835.00 | 4,840.00 | 4,658.50 | 3,231 |
| 2024-03-25 | 4,935.00 | 4,935.00 | 4,825.00 | 4,860.00 | 4,677.75 | 3,226 |
| 2024-03-22 | 4,985.00 | 4,985.00 | 4,900.00 | 4,935.00 | 4,749.94 | 6,470 |
| 2024-03-21 | 5,030.00 | 5,030.00 | 4,930.00 | 4,965.00 | 4,778.81 | 2,630 |
| 2024-03-20 | 4,995.00 | 5,100.00 | 4,920.00 | 4,985.00 | 4,798.06 | 3,847 |
| 2024-03-19 | 4,985.00 | 5,090.00 | 4,910.00 | 4,995.00 | 4,807.69 | 3,968 |
| 2024-03-18 | 5,090.00 | 5,090.00 | 4,955.00 | 4,985.00 | 4,798.06 | 2,673 |
| 2024-03-15 | 4,975.00 | 5,110.00 | 4,925.00 | 5,110.00 | 4,918.38 | 2,739 |
| 2024-03-14 | 4,940.00 | 4,985.00 | 4,830.00 | 4,980.00 | 4,793.25 | 10,204 |
| 2024-03-13 | 4,975.00 | 4,995.00 | 4,930.00 | 4,935.00 | 4,749.94 | 3,552 |
| 2024-03-12 | 5,030.00 | 5,030.00 | 4,960.00 | 4,975.00 | 4,788.44 | 3,704 |
| 2024-03-11 | 5,030.00 | 5,060.00 | 4,980.00 | 5,030.00 | 4,841.38 | 3,255 |
| 2024-03-08 | 5,010.00 | 5,040.00 | 4,950.00 | 5,030.00 | 4,841.38 | 7,441 |
| 2024-03-07 | 5,050.00 | 5,120.00 | 5,010.00 | 5,040.00 | 4,851.00 | 3,683 |
| 2024-03-06 | 5,050.00 | 5,130.00 | 5,030.00 | 5,050.00 | 4,860.63 | 3,963 |
| 2024-03-05 | 5,060.00 | 5,190.00 | 5,060.00 | 5,080.00 | 4,889.50 | 3,329 |
| 2024-03-04 | 5,090.00 | 5,140.00 | 5,020.00 | 5,060.00 | 4,870.25 | 8,861 |
| 2024-02-29 | 5,240.00 | 5,240.00 | 5,090.00 | 5,090.00 | 4,899.13 | 5,099 |
| 2024-02-28 | 5,150.00 | 5,180.00 | 5,090.00 | 5,150.00 | 4,956.88 | 2,211 |
| 2024-02-27 | 5,130.00 | 5,150.00 | 5,090.00 | 5,150.00 | 4,956.88 | 2,366 |
| 2024-02-26 | 5,100.00 | 5,150.00 | 5,070.00 | 5,150.00 | 4,956.88 | 11,489 |
| 2024-02-23 | 5,160.00 | 5,210.00 | 5,080.00 | 5,100.00 | 4,908.75 | 5,000 |
| 2024-02-22 | 5,110.00 | 5,230.00 | 5,110.00 | 5,150.00 | 4,956.88 | 1,985 |
| 2024-02-21 | 5,250.00 | 5,250.00 | 5,100.00 | 5,110.00 | 4,918.38 | 3,983 |
| 2024-02-20 | 5,370.00 | 5,370.00 | 5,210.00 | 5,250.00 | 5,053.13 | 3,849 |
| 2024-02-19 | 5,350.00 | 5,410.00 | 5,310.00 | 5,370.00 | 5,168.63 | 2,982 |
| 2024-02-16 | 5,260.00 | 5,350.00 | 5,230.00 | 5,350.00 | 5,149.38 | 4,920 |
| 2024-02-15 | 5,120.00 | 5,320.00 | 5,120.00 | 5,260.00 | 5,062.75 | 6,619 |
| 2024-02-14 | 5,320.00 | 5,320.00 | 5,060.00 | 5,060.00 | 4,870.25 | 6,052 |
| 2024-02-13 | 5,240.00 | 5,240.00 | 5,030.00 | 5,060.00 | 4,870.25 | 5,630 |
| 2024-02-08 | 5,050.00 | 5,270.00 | 5,020.00 | 5,070.00 | 4,879.88 | 6,547 |
| 2024-02-07 | 5,070.00 | 5,300.00 | 5,020.00 | 5,050.00 | 4,860.63 | 4,567 |
| 2024-02-06 | 5,160.00 | 5,190.00 | 5,020.00 | 5,020.00 | 4,831.75 | 7,130 |
| 2024-02-05 | 5,160.00 | 5,230.00 | 5,120.00 | 5,160.00 | 4,966.50 | 4,995 |
| 2024-02-02 | 5,200.00 | 5,380.00 | 5,100.00 | 5,160.00 | 4,966.50 | 11,993 |
| 2024-02-01 | 4,960.00 | 5,380.00 | 4,960.00 | 5,200.00 | 5,005.00 | 11,171 |
| 2024-01-31 | 5,140.00 | 5,140.00 | 5,000.00 | 5,010.00 | 4,822.13 | 12,634 |
| 2024-01-30 | 5,300.00 | 5,370.00 | 5,130.00 | 5,190.00 | 4,995.38 | 4,886 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-16 | 150.0000 KRW |
| 2021-12-29 | 100.0000 KRW |
| 2020-12-29 | 250.0000 KRW |
| 2019-12-27 | 250.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.