Woojin I&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-01 | 4,445.00 | 4,605.00 | 4,400.00 | 4,455.00 | 4,287.94 | 8,866 |
| 2023-10-31 | 4,615.00 | 4,615.00 | 4,465.00 | 4,475.00 | 4,307.19 | 3,045 |
| 2023-10-30 | 4,505.00 | 4,605.00 | 4,475.00 | 4,525.00 | 4,355.31 | 3,240 |
| 2023-10-27 | 4,455.00 | 4,540.00 | 4,410.00 | 4,505.00 | 4,336.06 | 9,461 |
| 2023-10-26 | 4,635.00 | 4,635.00 | 4,460.00 | 4,460.00 | 4,292.75 | 15,414 |
| 2023-10-25 | 4,595.00 | 4,625.00 | 4,550.00 | 4,625.00 | 4,451.56 | 4,346 |
| 2023-10-24 | 4,455.00 | 4,615.00 | 4,455.00 | 4,595.00 | 4,422.69 | 12,632 |
| 2023-10-23 | 4,405.00 | 4,675.00 | 4,405.00 | 4,595.00 | 4,422.69 | 18,521 |
| 2023-10-20 | 4,750.00 | 4,750.00 | 4,510.00 | 4,580.00 | 4,408.25 | 34,393 |
| 2023-10-19 | 4,870.00 | 4,870.00 | 4,765.00 | 4,795.00 | 4,615.19 | 24,621 |
| 2023-10-18 | 4,785.00 | 5,650.00 | 4,780.00 | 4,855.00 | 4,672.94 | 563,431 |
| 2023-10-17 | 4,945.00 | 4,945.00 | 4,705.00 | 4,765.00 | 4,586.31 | 31,517 |
| 2023-10-16 | 4,780.00 | 5,940.00 | 4,780.00 | 4,855.00 | 4,672.94 | 522,995 |
| 2023-10-13 | 4,955.00 | 4,955.00 | 4,770.00 | 4,840.00 | 4,658.50 | 3,600 |
| 2023-10-12 | 4,925.00 | 4,935.00 | 4,845.00 | 4,935.00 | 4,749.94 | 5,897 |
| 2023-10-11 | 4,775.00 | 4,900.00 | 4,750.00 | 4,900.00 | 4,716.25 | 2,415 |
| 2023-10-10 | 4,820.00 | 4,895.00 | 4,750.00 | 4,820.00 | 4,639.25 | 2,623 |
| 2023-10-06 | 4,800.00 | 4,820.00 | 4,705.00 | 4,800.00 | 4,620.00 | 9,923 |
| 2023-10-05 | 4,795.00 | 4,865.00 | 4,700.00 | 4,800.00 | 4,620.00 | 7,201 |
| 2023-10-04 | 4,905.00 | 4,990.00 | 4,770.00 | 4,840.00 | 4,658.50 | 8,775 |
| 2023-09-27 | 4,810.00 | 4,995.00 | 4,725.00 | 4,880.00 | 4,697.00 | 13,528 |
| 2023-09-26 | 5,050.00 | 5,130.00 | 4,830.00 | 4,830.00 | 4,648.88 | 12,117 |
| 2023-09-25 | 5,130.00 | 5,140.00 | 5,010.00 | 5,020.00 | 4,831.75 | 2,982 |
| 2023-09-22 | 5,190.00 | 5,250.00 | 5,010.00 | 5,140.00 | 4,947.25 | 4,354 |
| 2023-09-21 | 5,200.00 | 5,200.00 | 5,040.00 | 5,190.00 | 4,995.38 | 4,280 |
| 2023-09-20 | 5,130.00 | 5,240.00 | 5,070.00 | 5,150.00 | 4,956.88 | 4,644 |
| 2023-09-19 | 5,220.00 | 5,270.00 | 5,130.00 | 5,130.00 | 4,937.63 | 3,664 |
| 2023-09-18 | 5,200.00 | 5,220.00 | 5,180.00 | 5,220.00 | 5,024.25 | 4,585 |
| 2023-09-15 | 5,300.00 | 5,300.00 | 5,180.00 | 5,190.00 | 4,995.38 | 5,627 |
| 2023-09-14 | 5,110.00 | 5,200.00 | 5,050.00 | 5,200.00 | 5,005.00 | 2,853 |
| 2023-09-13 | 5,040.00 | 5,170.00 | 5,040.00 | 5,150.00 | 4,956.88 | 3,619 |
| 2023-09-12 | 5,150.00 | 5,210.00 | 5,140.00 | 5,170.00 | 4,976.13 | 3,003 |
| 2023-09-11 | 5,110.00 | 5,220.00 | 5,110.00 | 5,150.00 | 4,956.88 | 3,760 |
| 2023-09-08 | 5,260.00 | 5,310.00 | 5,000.00 | 5,120.00 | 4,928.00 | 32,214 |
| 2023-09-07 | 5,320.00 | 5,380.00 | 5,200.00 | 5,340.00 | 5,139.75 | 7,351 |
| 2023-09-06 | 5,290.00 | 5,390.00 | 5,250.00 | 5,310.00 | 5,110.88 | 2,523 |
| 2023-09-05 | 5,340.00 | 5,440.00 | 5,270.00 | 5,280.00 | 5,082.00 | 10,363 |
| 2023-09-04 | 5,300.00 | 5,560.00 | 5,300.00 | 5,340.00 | 5,139.75 | 27,610 |
| 2023-09-01 | 5,350.00 | 5,450.00 | 5,260.00 | 5,450.00 | 5,245.63 | 8,873 |
| 2023-08-31 | 5,360.00 | 5,360.00 | 5,280.00 | 5,350.00 | 5,149.38 | 1,453 |
| 2023-08-30 | 5,430.00 | 5,430.00 | 5,250.00 | 5,310.00 | 5,110.88 | 5,672 |
| 2023-08-29 | 5,330.00 | 5,440.00 | 5,330.00 | 5,430.00 | 5,226.38 | 1,600 |
| 2023-08-28 | 5,370.00 | 5,400.00 | 5,240.00 | 5,330.00 | 5,130.13 | 4,245 |
| 2023-08-25 | 5,300.00 | 5,420.00 | 5,270.00 | 5,370.00 | 5,168.63 | 1,605 |
| 2023-08-24 | 5,200.00 | 5,350.00 | 5,200.00 | 5,300.00 | 5,101.25 | 1,940 |
| 2023-08-23 | 5,290.00 | 5,500.00 | 5,120.00 | 5,190.00 | 4,995.38 | 12,470 |
| 2023-08-22 | 5,350.00 | 5,750.00 | 5,110.00 | 5,110.00 | 4,918.38 | 34,641 |
| 2023-08-21 | 5,250.00 | 5,290.00 | 5,210.00 | 5,280.00 | 5,082.00 | 2,454 |
| 2023-08-18 | 5,430.00 | 5,430.00 | 5,200.00 | 5,260.00 | 5,062.75 | 7,315 |
| 2023-08-17 | 5,500.00 | 5,500.00 | 5,240.00 | 5,260.00 | 5,062.75 | 21,195 |
| 2023-08-16 | 5,570.00 | 5,570.00 | 5,380.00 | 5,500.00 | 5,293.75 | 9,178 |
| 2023-08-14 | 5,550.00 | 5,570.00 | 5,500.00 | 5,570.00 | 5,361.13 | 2,304 |
| 2023-08-11 | 5,510.00 | 5,570.00 | 5,490.00 | 5,550.00 | 5,341.88 | 2,886 |
| 2023-08-10 | 5,530.00 | 5,530.00 | 5,430.00 | 5,490.00 | 5,284.13 | 3,213 |
| 2023-08-09 | 5,420.00 | 5,590.00 | 5,310.00 | 5,590.00 | 5,380.38 | 11,424 |
| 2023-08-08 | 5,510.00 | 5,510.00 | 5,440.00 | 5,470.00 | 5,264.88 | 5,064 |
| 2023-08-07 | 5,450.00 | 5,570.00 | 5,450.00 | 5,560.00 | 5,351.50 | 3,808 |
| 2023-08-04 | 5,460.00 | 5,520.00 | 5,360.00 | 5,430.00 | 5,226.38 | 5,397 |
| 2023-08-03 | 5,430.00 | 5,480.00 | 5,320.00 | 5,460.00 | 5,255.25 | 7,226 |
| 2023-08-02 | 5,540.00 | 5,540.00 | 5,380.00 | 5,480.00 | 5,274.50 | 2,540 |
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.