Woojin I&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-11-11 | 5,550.00 | 5,740.00 | 5,390.00 | 5,460.00 | 5,255.25 | 16,239 |
| 2022-11-10 | 5,440.00 | 5,550.00 | 5,370.00 | 5,460.00 | 5,255.25 | 1,663 |
| 2022-11-09 | 5,510.00 | 5,550.00 | 5,420.00 | 5,440.00 | 5,236.00 | 3,617 |
| 2022-11-08 | 5,560.00 | 5,670.00 | 5,440.00 | 5,510.00 | 5,303.38 | 3,043 |
| 2022-11-07 | 5,450.00 | 5,750.00 | 5,360.00 | 5,460.00 | 5,255.25 | 4,251 |
| 2022-11-04 | 5,380.00 | 5,490.00 | 5,320.00 | 5,450.00 | 5,245.63 | 2,334 |
| 2022-11-03 | 5,580.00 | 5,580.00 | 5,380.00 | 5,380.00 | 5,178.25 | 1,853 |
| 2022-11-02 | 5,480.00 | 5,540.00 | 5,410.00 | 5,460.00 | 5,255.25 | 2,103 |
| 2022-11-01 | 5,470.00 | 5,600.00 | 5,400.00 | 5,470.00 | 5,264.88 | 13,293 |
| 2022-10-31 | 5,350.00 | 5,490.00 | 5,320.00 | 5,450.00 | 5,245.63 | 6,770 |
| 2022-10-28 | 5,440.00 | 5,440.00 | 5,200.00 | 5,350.00 | 5,149.38 | 5,062 |
| 2022-10-27 | 5,260.00 | 5,500.00 | 5,260.00 | 5,310.00 | 5,110.88 | 8,798 |
| 2022-10-26 | 5,340.00 | 6,010.00 | 5,160.00 | 5,290.00 | 5,091.63 | 132,173 |
| 2022-10-25 | 5,150.00 | 5,310.00 | 5,150.00 | 5,270.00 | 5,072.38 | 4,008 |
| 2022-10-24 | 5,130.00 | 5,310.00 | 5,090.00 | 5,150.00 | 4,956.88 | 12,197 |
| 2022-10-21 | 5,220.00 | 5,250.00 | 5,100.00 | 5,120.00 | 4,928.00 | 5,985 |
| 2022-10-20 | 5,230.00 | 5,390.00 | 5,050.00 | 5,290.00 | 5,091.63 | 17,126 |
| 2022-10-19 | 5,360.00 | 5,440.00 | 5,230.00 | 5,230.00 | 5,033.88 | 9,439 |
| 2022-10-18 | 5,310.00 | 5,440.00 | 5,220.00 | 5,340.00 | 5,139.75 | 9,663 |
| 2022-10-17 | 5,300.00 | 5,480.00 | 5,170.00 | 5,300.00 | 5,101.25 | 22,698 |
| 2022-10-14 | 5,010.00 | 5,410.00 | 5,010.00 | 5,300.00 | 5,101.25 | 32,039 |
| 2022-10-13 | 5,080.00 | 5,160.00 | 4,965.00 | 5,010.00 | 4,822.13 | 28,794 |
| 2022-10-12 | 5,300.00 | 5,420.00 | 5,030.00 | 5,110.00 | 4,918.38 | 49,796 |
| 2022-10-11 | 5,580.00 | 5,580.00 | 5,340.00 | 5,570.00 | 5,361.13 | 18,413 |
| 2022-10-07 | 5,690.00 | 5,840.00 | 5,630.00 | 5,660.00 | 5,447.75 | 21,575 |
| 2022-10-06 | 5,610.00 | 5,800.00 | 5,450.00 | 5,800.00 | 5,582.50 | 13,821 |
| 2022-10-05 | 5,940.00 | 5,950.00 | 5,440.00 | 5,560.00 | 5,351.50 | 28,747 |
| 2022-10-04 | 6,090.00 | 6,100.00 | 5,710.00 | 5,800.00 | 5,582.50 | 33,216 |
| 2022-09-30 | 5,880.00 | 6,010.00 | 5,600.00 | 6,010.00 | 5,784.63 | 6,810 |
| 2022-09-29 | 5,720.00 | 5,900.00 | 5,720.00 | 5,880.00 | 5,659.50 | 8,345 |
| 2022-09-28 | 6,010.00 | 6,180.00 | 5,720.00 | 5,720.00 | 5,505.50 | 13,679 |
| 2022-09-27 | 6,020.00 | 6,680.00 | 5,890.00 | 6,000.00 | 5,775.00 | 53,098 |
| 2022-09-26 | 6,520.00 | 6,520.00 | 6,030.00 | 6,040.00 | 5,813.50 | 38,365 |
| 2022-09-23 | 6,710.00 | 6,710.00 | 6,400.00 | 6,540.00 | 6,294.75 | 49,066 |
| 2022-09-22 | 7,070.00 | 7,070.00 | 6,600.00 | 6,690.00 | 6,439.13 | 98,945 |
| 2022-09-21 | 6,700.00 | 7,770.00 | 6,500.00 | 7,140.00 | 6,872.25 | 890,660 |
| 2022-09-20 | 6,250.00 | 6,610.00 | 6,070.00 | 6,550.00 | 6,304.38 | 52,143 |
| 2022-09-19 | 6,260.00 | 6,270.00 | 6,000.00 | 6,150.00 | 5,919.38 | 7,335 |
| 2022-09-16 | 6,250.00 | 6,790.00 | 6,200.00 | 6,270.00 | 6,034.88 | 28,926 |
| 2022-09-15 | 6,300.00 | 6,380.00 | 6,290.00 | 6,370.00 | 6,131.13 | 9,257 |
| 2022-09-14 | 6,240.00 | 6,390.00 | 6,170.00 | 6,330.00 | 6,092.63 | 5,933 |
| 2022-09-13 | 6,230.00 | 6,380.00 | 6,170.00 | 6,300.00 | 6,063.75 | 7,024 |
| 2022-09-08 | 6,240.00 | 6,290.00 | 6,160.00 | 6,230.00 | 5,996.38 | 10,150 |
| 2022-09-07 | 6,390.00 | 6,470.00 | 6,190.00 | 6,240.00 | 6,006.00 | 4,241 |
| 2022-09-06 | 6,230.00 | 6,420.00 | 6,230.00 | 6,330.00 | 6,092.63 | 10,414 |
| 2022-09-05 | 6,280.00 | 6,310.00 | 6,190.00 | 6,310.00 | 6,073.38 | 7,990 |
| 2022-09-02 | 6,230.00 | 6,310.00 | 6,200.00 | 6,310.00 | 6,073.38 | 4,028 |
| 2022-09-01 | 6,390.00 | 6,400.00 | 6,200.00 | 6,330.00 | 6,092.63 | 12,680 |
| 2022-08-31 | 6,380.00 | 6,440.00 | 6,250.00 | 6,390.00 | 6,150.38 | 11,736 |
| 2022-08-30 | 6,230.00 | 6,570.00 | 6,230.00 | 6,380.00 | 6,140.75 | 10,781 |
| 2022-08-29 | 6,200.00 | 6,400.00 | 6,160.00 | 6,350.00 | 6,111.88 | 10,297 |
| 2022-08-26 | 6,450.00 | 6,460.00 | 6,330.00 | 6,400.00 | 6,160.00 | 10,518 |
| 2022-08-25 | 6,400.00 | 6,620.00 | 6,350.00 | 6,390.00 | 6,150.38 | 12,341 |
| 2022-08-24 | 6,350.00 | 6,410.00 | 6,300.00 | 6,360.00 | 6,121.50 | 10,847 |
| 2022-08-23 | 6,250.00 | 6,580.00 | 6,250.00 | 6,350.00 | 6,111.88 | 16,121 |
| 2022-08-22 | 6,410.00 | 6,510.00 | 6,280.00 | 6,330.00 | 6,092.63 | 52,902 |
| 2022-08-19 | 6,620.00 | 6,830.00 | 6,430.00 | 6,510.00 | 6,265.88 | 91,474 |
| 2022-08-18 | 6,870.00 | 7,800.00 | 6,430.00 | 6,650.00 | 6,400.63 | 1,617,504 |
| 2022-08-17 | 6,500.00 | 6,530.00 | 6,270.00 | 6,300.00 | 6,063.75 | 26,642 |
| 2022-08-16 | 6,700.00 | 6,740.00 | 6,490.00 | 6,520.00 | 6,275.50 | 5,612 |
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.