Woojin I&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-01 | 5,480.00 | 5,510.00 | 5,330.00 | 5,430.00 | 5,226.38 | 6,781 |
| 2023-07-31 | 5,390.00 | 5,520.00 | 5,370.00 | 5,480.00 | 5,274.50 | 18,194 |
| 2023-07-28 | 5,260.00 | 5,390.00 | 5,220.00 | 5,360.00 | 5,159.00 | 12,866 |
| 2023-07-27 | 4,985.00 | 5,390.00 | 4,970.00 | 5,100.00 | 4,908.75 | 15,955 |
| 2023-07-26 | 5,260.00 | 5,260.00 | 4,975.00 | 4,985.00 | 4,798.06 | 38,985 |
| 2023-07-25 | 5,400.00 | 5,510.00 | 5,230.00 | 5,260.00 | 5,062.75 | 14,218 |
| 2023-07-24 | 5,500.00 | 5,510.00 | 5,360.00 | 5,430.00 | 5,226.38 | 16,963 |
| 2023-07-21 | 5,720.00 | 5,760.00 | 5,470.00 | 5,510.00 | 5,303.38 | 18,240 |
| 2023-07-20 | 5,740.00 | 5,800.00 | 5,710.00 | 5,720.00 | 5,505.50 | 5,048 |
| 2023-07-19 | 5,860.00 | 5,910.00 | 5,740.00 | 5,780.00 | 5,563.25 | 19,375 |
| 2023-07-18 | 6,160.00 | 6,160.00 | 5,850.00 | 5,920.00 | 5,698.00 | 22,258 |
| 2023-07-17 | 5,760.00 | 5,850.00 | 5,700.00 | 5,810.00 | 5,592.13 | 14,490 |
| 2023-07-14 | 5,910.00 | 6,170.00 | 5,690.00 | 5,760.00 | 5,544.00 | 52,278 |
| 2023-07-13 | 5,780.00 | 5,920.00 | 5,780.00 | 5,800.00 | 5,582.50 | 6,126 |
| 2023-07-12 | 5,950.00 | 5,950.00 | 5,710.00 | 5,780.00 | 5,563.25 | 4,503 |
| 2023-07-11 | 5,740.00 | 5,900.00 | 5,740.00 | 5,840.00 | 5,621.00 | 7,776 |
| 2023-07-10 | 5,740.00 | 5,830.00 | 5,600.00 | 5,830.00 | 5,611.38 | 14,677 |
| 2023-07-07 | 6,000.00 | 6,010.00 | 5,660.00 | 5,800.00 | 5,582.50 | 39,550 |
| 2023-07-06 | 6,200.00 | 6,200.00 | 6,010.00 | 6,010.00 | 5,784.63 | 24,909 |
| 2023-07-05 | 6,280.00 | 6,300.00 | 6,110.00 | 6,170.00 | 5,938.63 | 39,853 |
| 2023-07-04 | 6,170.00 | 6,300.00 | 6,050.00 | 6,160.00 | 5,929.00 | 65,667 |
| 2023-07-03 | 5,990.00 | 6,500.00 | 5,990.00 | 6,110.00 | 5,880.88 | 71,238 |
| 2023-06-30 | 6,010.00 | 6,010.00 | 5,910.00 | 5,960.00 | 5,736.50 | 7,936 |
| 2023-06-29 | 5,960.00 | 6,090.00 | 5,960.00 | 6,040.00 | 5,813.50 | 6,590 |
| 2023-06-28 | 5,990.00 | 6,100.00 | 5,960.00 | 6,010.00 | 5,784.63 | 12,176 |
| 2023-06-27 | 6,090.00 | 6,090.00 | 5,960.00 | 5,990.00 | 5,765.38 | 9,083 |
| 2023-06-26 | 6,010.00 | 6,130.00 | 5,910.00 | 6,030.00 | 5,803.88 | 9,951 |
| 2023-06-23 | 5,940.00 | 6,030.00 | 5,880.00 | 6,010.00 | 5,784.63 | 10,946 |
| 2023-06-22 | 5,920.00 | 5,970.00 | 5,850.00 | 5,970.00 | 5,746.13 | 12,587 |
| 2023-06-21 | 6,070.00 | 6,100.00 | 5,980.00 | 6,000.00 | 5,775.00 | 8,967 |
| 2023-06-20 | 5,920.00 | 6,080.00 | 5,920.00 | 6,070.00 | 5,842.38 | 20,165 |
| 2023-06-19 | 5,920.00 | 6,050.00 | 5,860.00 | 5,980.00 | 5,755.75 | 28,768 |
| 2023-06-16 | 5,890.00 | 5,950.00 | 5,800.00 | 5,920.00 | 5,698.00 | 20,251 |
| 2023-06-15 | 5,970.00 | 6,020.00 | 5,850.00 | 5,860.00 | 5,640.25 | 32,808 |
| 2023-06-14 | 5,930.00 | 6,610.00 | 5,850.00 | 5,960.00 | 5,736.50 | 478,753 |
| 2023-06-13 | 5,900.00 | 6,020.00 | 5,800.00 | 5,930.00 | 5,707.63 | 10,536 |
| 2023-06-12 | 5,810.00 | 6,090.00 | 5,770.00 | 5,840.00 | 5,621.00 | 10,847 |
| 2023-06-09 | 5,910.00 | 5,960.00 | 5,800.00 | 5,800.00 | 5,582.50 | 5,676 |
| 2023-06-08 | 5,920.00 | 5,920.00 | 5,720.00 | 5,910.00 | 5,688.38 | 9,402 |
| 2023-06-07 | 5,990.00 | 5,990.00 | 5,860.00 | 5,920.00 | 5,698.00 | 10,010 |
| 2023-06-05 | 5,720.00 | 5,880.00 | 5,720.00 | 5,870.00 | 5,649.88 | 7,881 |
| 2023-06-02 | 5,710.00 | 5,740.00 | 5,670.00 | 5,740.00 | 5,524.75 | 9,684 |
| 2023-06-01 | 5,830.00 | 5,830.00 | 5,710.00 | 5,720.00 | 5,505.50 | 13,586 |
| 2023-05-31 | 5,900.00 | 5,910.00 | 5,730.00 | 5,830.00 | 5,611.38 | 16,783 |
| 2023-05-30 | 5,760.00 | 5,930.00 | 5,760.00 | 5,890.00 | 5,669.13 | 25,781 |
| 2023-05-26 | 5,870.00 | 5,900.00 | 5,760.00 | 5,760.00 | 5,544.00 | 23,289 |
| 2023-05-25 | 6,020.00 | 6,080.00 | 5,880.00 | 5,930.00 | 5,707.63 | 36,619 |
| 2023-05-24 | 5,670.00 | 6,700.00 | 5,640.00 | 6,010.00 | 5,784.63 | 518,272 |
| 2023-05-23 | 5,720.00 | 6,630.00 | 5,600.00 | 5,640.00 | 5,428.50 | 221,809 |
| 2023-05-22 | 5,730.00 | 5,750.00 | 5,650.00 | 5,720.00 | 5,505.50 | 3,867 |
| 2023-05-19 | 5,780.00 | 5,780.00 | 5,700.00 | 5,700.00 | 5,486.25 | 4,462 |
| 2023-05-18 | 5,790.00 | 5,810.00 | 5,730.00 | 5,780.00 | 5,563.25 | 3,116 |
| 2023-05-17 | 5,720.00 | 5,790.00 | 5,560.00 | 5,790.00 | 5,572.88 | 12,246 |
| 2023-05-16 | 5,680.00 | 5,680.00 | 5,470.00 | 5,670.00 | 5,457.38 | 9,464 |
| 2023-05-15 | 5,370.00 | 5,680.00 | 5,350.00 | 5,500.00 | 5,293.75 | 13,060 |
| 2023-05-12 | 5,390.00 | 5,640.00 | 5,340.00 | 5,490.00 | 5,284.13 | 14,205 |
| 2023-05-11 | 5,540.00 | 5,600.00 | 5,370.00 | 5,390.00 | 5,187.88 | 23,052 |
| 2023-05-10 | 5,480.00 | 5,630.00 | 5,460.00 | 5,540.00 | 5,332.25 | 2,811 |
| 2023-05-09 | 5,540.00 | 5,580.00 | 5,420.00 | 5,530.00 | 5,322.63 | 6,214 |
| 2023-05-08 | 5,640.00 | 5,750.00 | 5,410.00 | 5,420.00 | 5,216.75 | 14,954 |
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.