Woojin I&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-08-12 | 6,620.00 | 6,690.00 | 6,580.00 | 6,650.00 | 6,400.63 | 1,805 |
| 2022-08-11 | 6,550.00 | 6,700.00 | 6,550.00 | 6,580.00 | 6,333.25 | 1,462 |
| 2022-08-10 | 6,700.00 | 6,700.00 | 6,510.00 | 6,550.00 | 6,304.38 | 5,744 |
| 2022-08-09 | 6,660.00 | 6,700.00 | 6,590.00 | 6,630.00 | 6,381.38 | 10,858 |
| 2022-08-08 | 6,650.00 | 6,670.00 | 6,460.00 | 6,660.00 | 6,410.25 | 2,944 |
| 2022-08-05 | 6,690.00 | 6,780.00 | 6,610.00 | 6,650.00 | 6,400.63 | 7,352 |
| 2022-08-04 | 6,760.00 | 6,760.00 | 6,550.00 | 6,610.00 | 6,362.13 | 12,918 |
| 2022-08-03 | 6,590.00 | 6,690.00 | 6,490.00 | 6,600.00 | 6,352.50 | 10,605 |
| 2022-08-02 | 6,590.00 | 6,590.00 | 6,460.00 | 6,540.00 | 6,294.75 | 7,417 |
| 2022-08-01 | 6,520.00 | 6,570.00 | 6,410.00 | 6,550.00 | 6,304.38 | 13,611 |
| 2022-07-29 | 6,270.00 | 7,450.00 | 6,190.00 | 6,460.00 | 6,217.75 | 556,952 |
| 2022-07-28 | 6,220.00 | 6,300.00 | 6,170.00 | 6,250.00 | 6,015.63 | 2,698 |
| 2022-07-27 | 6,250.00 | 6,270.00 | 6,180.00 | 6,210.00 | 5,977.13 | 3,347 |
| 2022-07-26 | 6,300.00 | 6,300.00 | 6,200.00 | 6,250.00 | 6,015.63 | 2,799 |
| 2022-07-25 | 6,220.00 | 6,390.00 | 6,220.00 | 6,270.00 | 6,034.88 | 2,797 |
| 2022-07-22 | 6,340.00 | 6,500.00 | 6,250.00 | 6,420.00 | 6,179.25 | 3,413 |
| 2022-07-21 | 6,550.00 | 6,570.00 | 6,320.00 | 6,470.00 | 6,227.38 | 2,361 |
| 2022-07-20 | 6,540.00 | 6,690.00 | 6,310.00 | 6,470.00 | 6,227.38 | 6,015 |
| 2022-07-19 | 6,570.00 | 6,720.00 | 6,370.00 | 6,430.00 | 6,188.88 | 10,829 |
| 2022-07-18 | 6,570.00 | 6,890.00 | 6,420.00 | 6,430.00 | 6,188.88 | 7,250 |
| 2022-07-15 | 6,630.00 | 6,910.00 | 6,270.00 | 6,570.00 | 6,323.63 | 13,169 |
| 2022-07-14 | 6,510.00 | 6,890.00 | 6,510.00 | 6,680.00 | 6,429.50 | 24,561 |
| 2022-07-13 | 6,360.00 | 6,620.00 | 6,360.00 | 6,580.00 | 6,333.25 | 23,670 |
| 2022-07-12 | 6,350.00 | 6,480.00 | 6,120.00 | 6,430.00 | 6,188.88 | 22,970 |
| 2022-07-11 | 6,200.00 | 6,280.00 | 6,010.00 | 6,210.00 | 5,977.13 | 32,561 |
| 2022-07-08 | 6,080.00 | 6,140.00 | 5,960.00 | 6,020.00 | 5,794.25 | 5,655 |
| 2022-07-07 | 5,920.00 | 6,080.00 | 5,910.00 | 5,950.00 | 5,726.88 | 11,482 |
| 2022-07-06 | 6,020.00 | 6,350.00 | 5,810.00 | 5,960.00 | 5,736.50 | 24,586 |
| 2022-07-05 | 5,780.00 | 5,980.00 | 5,780.00 | 5,960.00 | 5,736.50 | 7,341 |
| 2022-07-04 | 5,750.00 | 6,250.00 | 5,630.00 | 5,780.00 | 5,563.25 | 28,419 |
| 2022-07-01 | 5,800.00 | 6,000.00 | 5,770.00 | 5,780.00 | 5,563.25 | 23,701 |
| 2022-06-30 | 6,130.00 | 6,400.00 | 5,750.00 | 5,900.00 | 5,678.75 | 43,698 |
| 2022-06-29 | 6,090.00 | 6,870.00 | 5,960.00 | 6,110.00 | 5,880.88 | 250,880 |
| 2022-06-28 | 5,800.00 | 6,140.00 | 5,570.00 | 5,830.00 | 5,611.38 | 29,694 |
| 2022-06-27 | 5,600.00 | 6,080.00 | 5,520.00 | 5,800.00 | 5,582.50 | 49,358 |
| 2022-06-24 | 5,040.00 | 6,500.00 | 5,040.00 | 5,600.00 | 5,390.00 | 243,128 |
| 2022-06-23 | 5,720.00 | 5,940.00 | 5,210.00 | 5,210.00 | 5,014.63 | 16,758 |
| 2022-06-22 | 6,070.00 | 6,140.00 | 5,800.00 | 5,800.00 | 5,582.50 | 20,899 |
| 2022-06-21 | 5,980.00 | 6,330.00 | 5,980.00 | 6,010.00 | 5,784.63 | 8,357 |
| 2022-06-20 | 6,380.00 | 6,460.00 | 5,880.00 | 5,980.00 | 5,755.75 | 25,738 |
| 2022-06-17 | 6,320.00 | 6,450.00 | 6,140.00 | 6,380.00 | 6,140.75 | 13,030 |
| 2022-06-16 | 6,250.00 | 6,570.00 | 6,250.00 | 6,320.00 | 6,083.00 | 43,913 |
| 2022-06-15 | 6,190.00 | 7,170.00 | 6,030.00 | 6,220.00 | 5,986.75 | 293,248 |
| 2022-06-14 | 6,260.00 | 7,190.00 | 6,060.00 | 6,190.00 | 5,957.88 | 301,691 |
| 2022-06-13 | 6,880.00 | 6,880.00 | 6,260.00 | 6,260.00 | 6,025.25 | 54,294 |
| 2022-06-10 | 7,070.00 | 7,080.00 | 6,830.00 | 6,950.00 | 6,689.38 | 84,389 |
| 2022-06-09 | 7,420.00 | 9,240.00 | 7,070.00 | 7,070.00 | 6,804.88 | 1,502,346 |
| 2022-06-08 | 7,440.00 | 7,530.00 | 7,400.00 | 7,500.00 | 7,218.75 | 5,467 |
| 2022-06-07 | 7,480.00 | 7,500.00 | 7,390.00 | 7,440.00 | 7,161.00 | 2,511 |
| 2022-06-03 | 7,480.00 | 7,500.00 | 7,420.00 | 7,500.00 | 7,218.75 | 3,760 |
| 2022-06-02 | 7,500.00 | 7,500.00 | 7,450.00 | 7,480.00 | 7,199.50 | 1,918 |
| 2022-05-31 | 7,560.00 | 7,570.00 | 7,470.00 | 7,490.00 | 7,209.13 | 1,384 |
| 2022-05-30 | 7,450.00 | 7,700.00 | 7,440.00 | 7,520.00 | 7,238.00 | 6,726 |
| 2022-05-27 | 7,440.00 | 7,520.00 | 7,330.00 | 7,500.00 | 7,218.75 | 4,396 |
| 2022-05-26 | 7,480.00 | 7,630.00 | 7,480.00 | 7,530.00 | 7,247.63 | 1,518 |
| 2022-05-25 | 7,540.00 | 7,890.00 | 7,450.00 | 7,530.00 | 7,247.63 | 10,301 |
| 2022-05-24 | 7,530.00 | 7,620.00 | 7,400.00 | 7,500.00 | 7,218.75 | 6,437 |
| 2022-05-23 | 7,660.00 | 7,750.00 | 7,560.00 | 7,570.00 | 7,286.13 | 4,903 |
| 2022-05-20 | 7,710.00 | 7,710.00 | 7,540.00 | 7,560.00 | 7,276.50 | 6,202 |
| 2022-05-19 | 7,720.00 | 7,730.00 | 7,600.00 | 7,700.00 | 7,411.25 | 9,366 |
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.