Woojin I&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-08 | 5,640.00 | 5,750.00 | 5,410.00 | 5,420.00 | 5,216.75 | 14,954 |
| 2023-05-04 | 5,770.00 | 5,890.00 | 5,640.00 | 5,640.00 | 5,428.50 | 10,396 |
| 2023-05-03 | 5,730.00 | 5,850.00 | 5,710.00 | 5,830.00 | 5,611.38 | 2,779 |
| 2023-05-02 | 5,610.00 | 5,730.00 | 5,560.00 | 5,730.00 | 5,515.13 | 3,911 |
| 2023-04-28 | 5,760.00 | 5,760.00 | 5,600.00 | 5,600.00 | 5,390.00 | 6,626 |
| 2023-04-27 | 5,660.00 | 5,780.00 | 5,620.00 | 5,670.00 | 5,457.38 | 4,406 |
| 2023-04-26 | 5,840.00 | 5,890.00 | 5,660.00 | 5,660.00 | 5,447.75 | 9,035 |
| 2023-04-25 | 5,880.00 | 5,920.00 | 5,780.00 | 5,780.00 | 5,563.25 | 11,409 |
| 2023-04-24 | 5,940.00 | 5,990.00 | 5,880.00 | 5,890.00 | 5,669.13 | 3,072 |
| 2023-04-21 | 6,090.00 | 6,110.00 | 5,920.00 | 5,940.00 | 5,717.25 | 12,111 |
| 2023-04-20 | 6,260.00 | 6,300.00 | 6,090.00 | 6,090.00 | 5,861.63 | 5,769 |
| 2023-04-19 | 6,160.00 | 6,280.00 | 6,110.00 | 6,260.00 | 6,025.25 | 6,422 |
| 2023-04-18 | 6,250.00 | 6,280.00 | 6,130.00 | 6,180.00 | 5,948.25 | 5,196 |
| 2023-04-17 | 6,100.00 | 6,250.00 | 6,060.00 | 6,240.00 | 6,006.00 | 5,162 |
| 2023-04-14 | 6,130.00 | 6,230.00 | 6,000.00 | 6,060.00 | 5,832.75 | 8,481 |
| 2023-04-13 | 6,030.00 | 6,120.00 | 5,970.00 | 6,120.00 | 5,890.50 | 3,219 |
| 2023-04-12 | 6,080.00 | 6,150.00 | 5,930.00 | 6,030.00 | 5,803.88 | 11,902 |
| 2023-04-11 | 6,050.00 | 6,130.00 | 5,850.00 | 6,090.00 | 5,861.63 | 8,530 |
| 2023-04-10 | 5,970.00 | 6,230.00 | 5,910.00 | 6,080.00 | 5,852.00 | 7,008 |
| 2023-04-07 | 6,140.00 | 6,150.00 | 6,010.00 | 6,080.00 | 5,852.00 | 8,498 |
| 2023-04-06 | 6,180.00 | 6,180.00 | 6,000.00 | 6,140.00 | 5,909.75 | 8,216 |
| 2023-04-05 | 6,190.00 | 6,190.00 | 6,080.00 | 6,160.00 | 5,929.00 | 5,817 |
| 2023-04-04 | 6,110.00 | 6,180.00 | 6,100.00 | 6,170.00 | 5,938.63 | 9,054 |
| 2023-04-03 | 6,250.00 | 6,250.00 | 6,010.00 | 6,140.00 | 5,909.75 | 11,021 |
| 2023-03-31 | 6,110.00 | 6,200.00 | 6,000.00 | 6,070.00 | 5,842.38 | 11,321 |
| 2023-03-30 | 6,070.00 | 6,190.00 | 6,020.00 | 6,110.00 | 5,880.88 | 5,469 |
| 2023-03-29 | 5,870.00 | 6,130.00 | 5,870.00 | 6,070.00 | 5,842.38 | 8,278 |
| 2023-03-28 | 5,860.00 | 6,000.00 | 5,810.00 | 6,000.00 | 5,775.00 | 11,279 |
| 2023-03-27 | 5,990.00 | 6,310.00 | 5,820.00 | 5,930.00 | 5,707.63 | 12,845 |
| 2023-03-24 | 6,000.00 | 6,050.00 | 5,910.00 | 6,020.00 | 5,794.25 | 7,813 |
| 2023-03-23 | 6,180.00 | 6,180.00 | 6,000.00 | 6,000.00 | 5,775.00 | 16,810 |
| 2023-03-22 | 6,220.00 | 6,370.00 | 6,150.00 | 6,180.00 | 5,948.25 | 11,556 |
| 2023-03-21 | 6,420.00 | 6,580.00 | 6,200.00 | 6,280.00 | 6,044.50 | 10,640 |
| 2023-03-20 | 6,360.00 | 6,600.00 | 6,270.00 | 6,410.00 | 6,169.63 | 13,776 |
| 2023-03-17 | 6,640.00 | 6,640.00 | 6,280.00 | 6,450.00 | 6,208.13 | 11,244 |
| 2023-03-16 | 6,300.00 | 6,450.00 | 6,150.00 | 6,310.00 | 6,073.38 | 17,986 |
| 2023-03-15 | 6,090.00 | 6,370.00 | 6,090.00 | 6,200.00 | 5,967.50 | 16,902 |
| 2023-03-14 | 6,230.00 | 6,390.00 | 5,920.00 | 6,090.00 | 5,861.63 | 31,162 |
| 2023-03-13 | 6,280.00 | 6,340.00 | 6,070.00 | 6,260.00 | 6,025.25 | 55,757 |
| 2023-03-10 | 6,650.00 | 6,700.00 | 6,410.00 | 6,450.00 | 6,208.13 | 29,043 |
| 2023-03-09 | 6,730.00 | 6,900.00 | 6,610.00 | 6,750.00 | 6,496.88 | 15,539 |
| 2023-03-08 | 6,820.00 | 6,820.00 | 6,600.00 | 6,730.00 | 6,477.63 | 21,531 |
| 2023-03-07 | 6,830.00 | 6,890.00 | 6,610.00 | 6,820.00 | 6,564.25 | 15,882 |
| 2023-03-06 | 6,610.00 | 6,870.00 | 6,600.00 | 6,800.00 | 6,545.00 | 18,289 |
| 2023-03-03 | 6,960.00 | 6,960.00 | 6,610.00 | 6,620.00 | 6,371.75 | 20,275 |
| 2023-03-02 | 6,620.00 | 6,990.00 | 6,620.00 | 6,790.00 | 6,535.38 | 41,415 |
| 2023-02-28 | 6,560.00 | 7,210.00 | 6,550.00 | 6,620.00 | 6,371.75 | 239,677 |
| 2023-02-27 | 6,640.00 | 6,640.00 | 6,540.00 | 6,550.00 | 6,304.38 | 5,026 |
| 2023-02-24 | 6,820.00 | 6,820.00 | 6,600.00 | 6,680.00 | 6,429.50 | 12,516 |
| 2023-02-23 | 6,700.00 | 6,780.00 | 6,690.00 | 6,770.00 | 6,516.13 | 8,344 |
| 2023-02-22 | 6,820.00 | 6,840.00 | 6,680.00 | 6,730.00 | 6,477.63 | 14,723 |
| 2023-02-21 | 6,780.00 | 7,010.00 | 6,680.00 | 6,770.00 | 6,516.13 | 22,951 |
| 2023-02-20 | 6,920.00 | 6,920.00 | 6,730.00 | 6,780.00 | 6,525.75 | 12,393 |
| 2023-02-17 | 6,920.00 | 6,920.00 | 6,760.00 | 6,860.00 | 6,602.75 | 9,139 |
| 2023-02-16 | 6,590.00 | 6,920.00 | 6,540.00 | 6,850.00 | 6,593.13 | 25,199 |
| 2023-02-15 | 6,760.00 | 6,930.00 | 6,590.00 | 6,630.00 | 6,381.38 | 39,018 |
| 2023-02-14 | 6,840.00 | 6,980.00 | 6,790.00 | 6,790.00 | 6,535.38 | 25,742 |
| 2023-02-13 | 7,050.00 | 7,080.00 | 6,870.00 | 6,900.00 | 6,641.25 | 25,525 |
| 2023-02-10 | 7,100.00 | 7,100.00 | 6,880.00 | 7,050.00 | 6,785.63 | 29,251 |
| 2023-02-09 | 7,170.00 | 7,170.00 | 7,010.00 | 7,110.00 | 6,843.38 | 17,326 |
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.