Woojin I&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-01-29 | 5,460.00 | 5,500.00 | 5,300.00 | 5,300.00 | 5,101.25 | 5,181 |
| 2024-01-26 | 5,400.00 | 5,540.00 | 5,400.00 | 5,440.00 | 5,236.00 | 2,676 |
| 2024-01-25 | 5,410.00 | 5,470.00 | 5,400.00 | 5,400.00 | 5,197.50 | 5,065 |
| 2024-01-24 | 5,400.00 | 5,500.00 | 5,400.00 | 5,410.00 | 5,207.13 | 2,965 |
| 2024-01-23 | 5,350.00 | 5,460.00 | 5,330.00 | 5,400.00 | 5,197.50 | 4,761 |
| 2024-01-22 | 5,390.00 | 5,390.00 | 5,330.00 | 5,350.00 | 5,149.38 | 2,794 |
| 2024-01-19 | 5,320.00 | 5,380.00 | 5,270.00 | 5,330.00 | 5,130.13 | 2,630 |
| 2024-01-18 | 5,320.00 | 5,450.00 | 5,290.00 | 5,320.00 | 5,120.50 | 5,261 |
| 2024-01-17 | 5,590.00 | 5,600.00 | 5,400.00 | 5,460.00 | 5,255.25 | 5,666 |
| 2024-01-16 | 5,480.00 | 5,670.00 | 5,360.00 | 5,570.00 | 5,361.13 | 26,844 |
| 2024-01-15 | 5,350.00 | 5,490.00 | 5,120.00 | 5,290.00 | 5,091.63 | 12,753 |
| 2024-01-12 | 5,550.00 | 5,590.00 | 5,350.00 | 5,350.00 | 5,149.38 | 9,337 |
| 2024-01-11 | 5,430.00 | 5,540.00 | 5,370.00 | 5,460.00 | 5,255.25 | 7,960 |
| 2024-01-10 | 5,580.00 | 5,580.00 | 5,430.00 | 5,430.00 | 5,226.38 | 6,845 |
| 2024-01-09 | 5,370.00 | 5,510.00 | 5,370.00 | 5,480.00 | 5,274.50 | 6,323 |
| 2024-01-08 | 5,330.00 | 5,460.00 | 5,330.00 | 5,370.00 | 5,168.63 | 17,989 |
| 2024-01-05 | 5,220.00 | 5,380.00 | 5,190.00 | 5,330.00 | 5,130.13 | 8,109 |
| 2024-01-04 | 5,290.00 | 5,290.00 | 5,210.00 | 5,270.00 | 5,072.38 | 3,294 |
| 2024-01-03 | 5,180.00 | 5,360.00 | 5,180.00 | 5,320.00 | 5,120.50 | 5,448 |
| 2024-01-02 | 5,280.00 | 5,290.00 | 5,100.00 | 5,180.00 | 4,985.75 | 19,220 |
| 2023-12-28 | 5,080.00 | 5,230.00 | 4,985.00 | 5,120.00 | 4,928.00 | 19,631 |
| 2023-12-27 | 5,150.00 | 5,190.00 | 5,060.00 | 5,080.00 | 4,889.50 | 9,990 |
| 2023-12-26 | 5,420.00 | 5,420.00 | 5,150.00 | 5,150.00 | 4,956.88 | 28,294 |
| 2023-12-22 | 5,450.00 | 5,510.00 | 5,200.00 | 5,420.00 | 5,216.75 | 19,095 |
| 2023-12-21 | 5,530.00 | 5,700.00 | 5,380.00 | 5,450.00 | 5,245.63 | 28,865 |
| 2023-12-20 | 5,550.00 | 5,610.00 | 5,430.00 | 5,570.00 | 5,361.13 | 26,739 |
| 2023-12-19 | 5,730.00 | 5,730.00 | 5,510.00 | 5,510.00 | 5,303.38 | 4,926 |
| 2023-12-18 | 5,630.00 | 5,670.00 | 5,490.00 | 5,630.00 | 5,418.88 | 10,125 |
| 2023-12-15 | 5,720.00 | 5,730.00 | 5,520.00 | 5,620.00 | 5,409.25 | 2,333 |
| 2023-12-14 | 5,610.00 | 5,690.00 | 5,500.00 | 5,580.00 | 5,370.75 | 2,623 |
| 2023-12-13 | 5,710.00 | 5,710.00 | 5,550.00 | 5,610.00 | 5,399.63 | 6,183 |
| 2023-12-12 | 5,570.00 | 5,690.00 | 5,510.00 | 5,660.00 | 5,447.75 | 10,377 |
| 2023-12-11 | 5,440.00 | 5,700.00 | 5,400.00 | 5,550.00 | 5,341.88 | 29,658 |
| 2023-12-08 | 5,320.00 | 5,490.00 | 5,320.00 | 5,490.00 | 5,284.13 | 4,801 |
| 2023-12-07 | 5,260.00 | 5,320.00 | 5,130.00 | 5,320.00 | 5,120.50 | 14,873 |
| 2023-12-06 | 5,360.00 | 5,430.00 | 5,120.00 | 5,220.00 | 5,024.25 | 19,238 |
| 2023-12-05 | 5,600.00 | 5,700.00 | 5,310.00 | 5,310.00 | 5,110.88 | 16,717 |
| 2023-12-04 | 5,620.00 | 5,790.00 | 5,620.00 | 5,670.00 | 5,457.38 | 12,592 |
| 2023-12-01 | 5,500.00 | 5,710.00 | 5,490.00 | 5,620.00 | 5,409.25 | 34,253 |
| 2023-11-30 | 5,270.00 | 5,490.00 | 5,270.00 | 5,480.00 | 5,274.50 | 8,660 |
| 2023-11-29 | 5,380.00 | 5,470.00 | 5,270.00 | 5,400.00 | 5,197.50 | 7,033 |
| 2023-11-28 | 5,220.00 | 5,440.00 | 5,220.00 | 5,350.00 | 5,149.38 | 20,441 |
| 2023-11-27 | 5,170.00 | 5,350.00 | 5,130.00 | 5,200.00 | 5,005.00 | 22,111 |
| 2023-11-24 | 5,130.00 | 5,500.00 | 5,060.00 | 5,170.00 | 4,976.13 | 31,424 |
| 2023-11-23 | 5,200.00 | 5,220.00 | 5,120.00 | 5,130.00 | 4,937.63 | 4,238 |
| 2023-11-22 | 5,060.00 | 5,500.00 | 5,020.00 | 5,100.00 | 4,908.75 | 46,198 |
| 2023-11-21 | 5,040.00 | 5,190.00 | 5,000.00 | 5,070.00 | 4,879.88 | 36,115 |
| 2023-11-20 | 4,950.00 | 5,180.00 | 4,950.00 | 4,955.00 | 4,769.19 | 16,391 |
| 2023-11-17 | 4,930.00 | 5,200.00 | 4,845.00 | 4,950.00 | 4,764.38 | 56,535 |
| 2023-11-16 | 4,790.00 | 4,885.00 | 4,675.00 | 4,845.00 | 4,663.31 | 104,455 |
| 2023-11-15 | 4,645.00 | 4,790.00 | 4,640.00 | 4,760.00 | 4,581.50 | 9,724 |
| 2023-11-14 | 4,615.00 | 4,685.00 | 4,570.00 | 4,640.00 | 4,466.00 | 2,823 |
| 2023-11-13 | 4,570.00 | 4,660.00 | 4,570.00 | 4,660.00 | 4,485.25 | 1,051 |
| 2023-11-10 | 4,755.00 | 4,755.00 | 4,535.00 | 4,700.00 | 4,523.75 | 7,615 |
| 2023-11-09 | 4,570.00 | 4,730.00 | 4,570.00 | 4,700.00 | 4,523.75 | 4,017 |
| 2023-11-08 | 4,665.00 | 4,670.00 | 4,525.00 | 4,620.00 | 4,446.75 | 5,207 |
| 2023-11-07 | 4,610.00 | 4,650.00 | 4,475.00 | 4,615.00 | 4,441.94 | 16,550 |
| 2023-11-06 | 4,655.00 | 4,690.00 | 4,520.00 | 4,610.00 | 4,437.13 | 14,838 |
| 2023-11-03 | 4,645.00 | 4,690.00 | 4,580.00 | 4,655.00 | 4,480.44 | 9,567 |
| 2023-11-02 | 4,455.00 | 4,690.00 | 4,455.00 | 4,575.00 | 4,403.44 | 3,839 |
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.