Woojin I&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-02-08 | 7,170.00 | 7,170.00 | 7,010.00 | 7,150.00 | 6,881.88 | 18,285 |
| 2023-02-07 | 7,040.00 | 7,180.00 | 7,000.00 | 7,170.00 | 6,901.13 | 34,067 |
| 2023-02-06 | 6,980.00 | 7,060.00 | 6,770.00 | 7,030.00 | 6,766.38 | 30,523 |
| 2023-02-03 | 7,000.00 | 7,030.00 | 6,740.00 | 6,970.00 | 6,708.63 | 51,775 |
| 2023-02-02 | 6,940.00 | 7,050.00 | 6,880.00 | 6,900.00 | 6,641.25 | 57,154 |
| 2023-02-01 | 7,260.00 | 7,330.00 | 6,870.00 | 6,980.00 | 6,718.25 | 78,131 |
| 2023-01-31 | 7,160.00 | 7,340.00 | 7,110.00 | 7,330.00 | 7,055.13 | 35,734 |
| 2023-01-30 | 7,090.00 | 7,320.00 | 7,050.00 | 7,300.00 | 7,026.25 | 44,051 |
| 2023-01-27 | 7,260.00 | 7,320.00 | 6,780.00 | 7,120.00 | 6,853.00 | 81,551 |
| 2023-01-26 | 7,200.00 | 7,270.00 | 7,080.00 | 7,260.00 | 6,987.75 | 54,399 |
| 2023-01-25 | 7,540.00 | 7,570.00 | 6,910.00 | 7,200.00 | 6,930.00 | 162,050 |
| 2023-01-20 | 7,680.00 | 7,770.00 | 7,420.00 | 7,420.00 | 7,141.75 | 101,734 |
| 2023-01-19 | 7,860.00 | 8,070.00 | 7,680.00 | 7,830.00 | 7,536.38 | 246,229 |
| 2023-01-18 | 7,810.00 | 7,980.00 | 7,560.00 | 7,890.00 | 7,594.13 | 227,276 |
| 2023-01-17 | 7,640.00 | 7,890.00 | 7,530.00 | 7,890.00 | 7,594.13 | 185,832 |
| 2023-01-16 | 7,630.00 | 7,810.00 | 7,460.00 | 7,610.00 | 7,324.63 | 113,735 |
| 2023-01-13 | 7,600.00 | 7,720.00 | 7,460.00 | 7,670.00 | 7,382.38 | 132,406 |
| 2023-01-12 | 7,720.00 | 7,720.00 | 7,450.00 | 7,650.00 | 7,363.13 | 195,360 |
| 2023-01-11 | 7,670.00 | 7,830.00 | 7,510.00 | 7,800.00 | 7,507.50 | 312,528 |
| 2023-01-10 | 7,700.00 | 8,140.00 | 7,380.00 | 7,560.00 | 7,276.50 | 724,196 |
| 2023-01-09 | 7,790.00 | 8,150.00 | 7,550.00 | 7,770.00 | 7,478.63 | 704,277 |
| 2023-01-06 | 7,370.00 | 8,700.00 | 6,950.00 | 7,920.00 | 7,623.00 | 7,927,294 |
| 2023-01-05 | 5,290.00 | 6,730.00 | 5,260.00 | 6,730.00 | 6,477.63 | 606,785 |
| 2023-01-04 | 5,130.00 | 5,250.00 | 5,130.00 | 5,180.00 | 4,985.75 | 6,559 |
| 2023-01-03 | 5,100.00 | 5,240.00 | 4,995.00 | 5,190.00 | 4,995.38 | 12,722 |
| 2023-01-02 | 5,110.00 | 5,440.00 | 5,050.00 | 5,100.00 | 4,908.75 | 19,963 |
| 2022-12-29 | 5,200.00 | 5,210.00 | 5,110.00 | 5,110.00 | 4,918.38 | 8,800 |
| 2022-12-28 | 5,400.00 | 5,400.00 | 5,200.00 | 5,200.00 | 5,005.00 | 11,962 |
| 2022-12-27 | 5,300.00 | 5,460.00 | 5,300.00 | 5,380.00 | 5,178.25 | 3,932 |
| 2022-12-26 | 5,570.00 | 5,570.00 | 5,270.00 | 5,310.00 | 5,110.88 | 19,128 |
| 2022-12-23 | 5,710.00 | 5,710.00 | 5,490.00 | 5,500.00 | 5,293.75 | 10,033 |
| 2022-12-22 | 5,640.00 | 5,730.00 | 5,600.00 | 5,710.00 | 5,495.88 | 6,582 |
| 2022-12-21 | 5,600.00 | 5,820.00 | 5,530.00 | 5,640.00 | 5,428.50 | 24,730 |
| 2022-12-20 | 5,550.00 | 5,820.00 | 5,450.00 | 5,600.00 | 5,390.00 | 19,113 |
| 2022-12-19 | 5,600.00 | 5,650.00 | 5,530.00 | 5,620.00 | 5,409.25 | 13,175 |
| 2022-12-16 | 5,470.00 | 6,050.00 | 5,460.00 | 5,600.00 | 5,390.00 | 264,695 |
| 2022-12-15 | 5,610.00 | 5,620.00 | 5,520.00 | 5,530.00 | 5,322.63 | 6,372 |
| 2022-12-14 | 5,560.00 | 5,620.00 | 5,430.00 | 5,570.00 | 5,361.13 | 10,845 |
| 2022-12-13 | 5,570.00 | 5,570.00 | 5,450.00 | 5,560.00 | 5,351.50 | 13,060 |
| 2022-12-12 | 5,400.00 | 6,250.00 | 5,370.00 | 5,570.00 | 5,361.13 | 282,199 |
| 2022-12-09 | 5,440.00 | 5,610.00 | 5,360.00 | 5,370.00 | 5,168.63 | 10,688 |
| 2022-12-08 | 5,510.00 | 5,510.00 | 5,400.00 | 5,500.00 | 5,293.75 | 8,259 |
| 2022-12-07 | 5,510.00 | 5,610.00 | 5,430.00 | 5,510.00 | 5,303.38 | 13,192 |
| 2022-12-06 | 5,700.00 | 5,700.00 | 5,510.00 | 5,600.00 | 5,390.00 | 9,623 |
| 2022-12-05 | 5,660.00 | 5,900.00 | 5,660.00 | 5,710.00 | 5,495.88 | 27,316 |
| 2022-12-02 | 5,700.00 | 5,840.00 | 5,590.00 | 5,640.00 | 5,428.50 | 19,489 |
| 2022-12-01 | 5,490.00 | 5,710.00 | 5,480.00 | 5,700.00 | 5,486.25 | 24,274 |
| 2022-11-30 | 5,460.00 | 5,530.00 | 5,410.00 | 5,520.00 | 5,313.00 | 15,232 |
| 2022-11-29 | 5,470.00 | 5,520.00 | 5,400.00 | 5,480.00 | 5,274.50 | 27,318 |
| 2022-11-28 | 5,580.00 | 5,670.00 | 5,400.00 | 5,470.00 | 5,264.88 | 57,399 |
| 2022-11-25 | 5,380.00 | 6,530.00 | 5,380.00 | 5,580.00 | 5,370.75 | 756,203 |
| 2022-11-24 | 5,390.00 | 5,400.00 | 5,320.00 | 5,380.00 | 5,178.25 | 3,697 |
| 2022-11-23 | 5,240.00 | 5,470.00 | 5,210.00 | 5,320.00 | 5,120.50 | 2,421 |
| 2022-11-22 | 5,240.00 | 5,290.00 | 5,170.00 | 5,240.00 | 5,043.50 | 6,481 |
| 2022-11-21 | 5,410.00 | 5,410.00 | 5,230.00 | 5,310.00 | 5,110.88 | 6,372 |
| 2022-11-18 | 5,450.00 | 5,530.00 | 5,380.00 | 5,440.00 | 5,236.00 | 4,482 |
| 2022-11-17 | 5,450.00 | 5,500.00 | 5,390.00 | 5,450.00 | 5,245.63 | 6,486 |
| 2022-11-16 | 5,450.00 | 5,490.00 | 5,420.00 | 5,450.00 | 5,245.63 | 4,016 |
| 2022-11-15 | 5,420.00 | 5,450.00 | 5,390.00 | 5,450.00 | 5,245.63 | 4,933 |
| 2022-11-14 | 5,470.00 | 5,510.00 | 5,330.00 | 5,430.00 | 5,226.38 | 10,647 |
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.