Woojin I&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-18 | 7,740.00 | 7,850.00 | 7,680.00 | 7,730.00 | 7,440.13 | 7,562 |
| 2022-05-17 | 7,620.00 | 7,740.00 | 7,580.00 | 7,740.00 | 7,449.75 | 5,301 |
| 2022-05-16 | 7,620.00 | 7,830.00 | 7,620.00 | 7,720.00 | 7,430.50 | 7,309 |
| 2022-05-13 | 7,630.00 | 7,840.00 | 7,480.00 | 7,530.00 | 7,247.63 | 17,683 |
| 2022-05-12 | 7,740.00 | 8,430.00 | 7,510.00 | 7,630.00 | 7,343.88 | 194,115 |
| 2022-05-11 | 7,510.00 | 7,680.00 | 7,440.00 | 7,520.00 | 7,238.00 | 4,584 |
| 2022-05-10 | 7,790.00 | 7,980.00 | 7,410.00 | 7,510.00 | 7,228.38 | 19,216 |
| 2022-05-09 | 7,610.00 | 8,050.00 | 7,610.00 | 7,800.00 | 7,507.50 | 46,715 |
| 2022-05-06 | 7,410.00 | 7,920.00 | 7,410.00 | 7,680.00 | 7,392.00 | 15,965 |
| 2022-05-04 | 7,680.00 | 7,840.00 | 7,600.00 | 7,600.00 | 7,315.00 | 6,478 |
| 2022-05-03 | 7,680.00 | 7,950.00 | 7,580.00 | 7,650.00 | 7,363.13 | 22,404 |
| 2022-05-02 | 7,620.00 | 7,920.00 | 7,510.00 | 7,680.00 | 7,392.00 | 24,317 |
| 2022-04-29 | 7,660.00 | 7,670.00 | 7,510.00 | 7,590.00 | 7,305.38 | 18,676 |
| 2022-04-28 | 7,420.00 | 7,580.00 | 7,420.00 | 7,560.00 | 7,276.50 | 13,967 |
| 2022-04-27 | 7,350.00 | 7,490.00 | 7,290.00 | 7,420.00 | 7,141.75 | 12,332 |
| 2022-04-26 | 7,400.00 | 7,480.00 | 7,400.00 | 7,450.00 | 7,170.63 | 13,937 |
| 2022-04-25 | 7,460.00 | 7,500.00 | 7,320.00 | 7,480.00 | 7,199.50 | 22,914 |
| 2022-04-22 | 7,300.00 | 8,440.00 | 7,290.00 | 7,500.00 | 7,218.75 | 310,577 |
| 2022-04-21 | 7,440.00 | 7,470.00 | 7,240.00 | 7,290.00 | 7,016.63 | 5,000 |
| 2022-04-20 | 7,400.00 | 7,450.00 | 7,370.00 | 7,370.00 | 7,093.63 | 6,877 |
| 2022-04-19 | 7,100.00 | 7,470.00 | 7,100.00 | 7,400.00 | 7,122.50 | 22,688 |
| 2022-04-18 | 7,080.00 | 7,160.00 | 7,080.00 | 7,160.00 | 6,891.50 | 2,550 |
| 2022-04-15 | 7,230.00 | 7,230.00 | 7,130.00 | 7,160.00 | 6,891.50 | 9,077 |
| 2022-04-14 | 7,260.00 | 7,280.00 | 7,120.00 | 7,160.00 | 6,891.50 | 5,171 |
| 2022-04-13 | 6,980.00 | 7,210.00 | 6,980.00 | 7,120.00 | 6,853.00 | 2,666 |
| 2022-04-12 | 7,200.00 | 7,200.00 | 6,970.00 | 6,970.00 | 6,708.63 | 15,225 |
| 2022-04-11 | 7,130.00 | 7,270.00 | 7,100.00 | 7,200.00 | 6,930.00 | 4,915 |
| 2022-04-08 | 7,190.00 | 7,400.00 | 7,070.00 | 7,130.00 | 6,862.63 | 3,587 |
| 2022-04-07 | 7,220.00 | 7,280.00 | 7,050.00 | 7,190.00 | 6,920.38 | 12,560 |
| 2022-04-06 | 7,200.00 | 7,310.00 | 7,200.00 | 7,220.00 | 6,949.25 | 13,187 |
| 2022-04-05 | 7,170.00 | 7,230.00 | 7,150.00 | 7,210.00 | 6,939.63 | 12,722 |
| 2022-04-04 | 7,120.00 | 7,180.00 | 7,100.00 | 7,150.00 | 6,881.88 | 8,343 |
| 2022-04-01 | 7,150.00 | 7,150.00 | 7,110.00 | 7,120.00 | 6,853.00 | 4,603 |
| 2022-03-31 | 7,160.00 | 7,160.00 | 7,100.00 | 7,140.00 | 6,872.25 | 4,284 |
| 2022-03-30 | 7,190.00 | 7,190.00 | 7,110.00 | 7,150.00 | 6,881.88 | 3,339 |
| 2022-03-29 | 7,190.00 | 7,290.00 | 7,100.00 | 7,120.00 | 6,853.00 | 8,902 |
| 2022-03-28 | 7,100.00 | 7,150.00 | 7,090.00 | 7,110.00 | 6,843.38 | 3,790 |
| 2022-03-25 | 7,080.00 | 7,250.00 | 7,070.00 | 7,090.00 | 6,824.13 | 5,847 |
| 2022-03-24 | 7,150.00 | 7,150.00 | 7,010.00 | 7,080.00 | 6,814.50 | 4,052 |
| 2022-03-23 | 7,060.00 | 7,120.00 | 7,020.00 | 7,090.00 | 6,824.13 | 2,497 |
| 2022-03-22 | 7,100.00 | 7,100.00 | 7,010.00 | 7,080.00 | 6,814.50 | 4,227 |
| 2022-03-21 | 7,190.00 | 7,190.00 | 7,000.00 | 7,120.00 | 6,853.00 | 6,910 |
| 2022-03-18 | 7,170.00 | 7,170.00 | 7,000.00 | 7,000.00 | 6,737.50 | 4,928 |
| 2022-03-17 | 7,260.00 | 7,260.00 | 7,070.00 | 7,110.00 | 6,843.38 | 8,420 |
| 2022-03-16 | 7,070.00 | 7,280.00 | 7,070.00 | 7,130.00 | 6,862.63 | 9,296 |
| 2022-03-15 | 7,180.00 | 7,380.00 | 7,010.00 | 7,070.00 | 6,804.88 | 18,599 |
| 2022-03-14 | 6,900.00 | 7,230.00 | 6,750.00 | 7,200.00 | 6,930.00 | 26,214 |
| 2022-03-11 | 6,650.00 | 6,840.00 | 6,580.00 | 6,730.00 | 6,477.63 | 4,424 |
| 2022-03-10 | 6,640.00 | 6,710.00 | 6,550.00 | 6,590.00 | 6,342.88 | 5,210 |
| 2022-03-08 | 6,720.00 | 6,740.00 | 6,550.00 | 6,560.00 | 6,314.00 | 12,197 |
| 2022-03-07 | 6,980.00 | 7,390.00 | 6,730.00 | 6,790.00 | 6,535.38 | 64,319 |
| 2022-03-04 | 6,780.00 | 6,940.00 | 6,750.00 | 6,790.00 | 6,535.38 | 4,872 |
| 2022-03-03 | 6,880.00 | 6,880.00 | 6,700.00 | 6,780.00 | 6,525.75 | 10,895 |
| 2022-03-02 | 6,890.00 | 6,890.00 | 6,730.00 | 6,750.00 | 6,496.88 | 2,031 |
| 2022-02-28 | 6,820.00 | 6,820.00 | 6,660.00 | 6,750.00 | 6,496.88 | 6,121 |
| 2022-02-25 | 6,740.00 | 6,850.00 | 6,700.00 | 6,750.00 | 6,496.88 | 9,600 |
| 2022-02-24 | 6,850.00 | 6,900.00 | 6,560.00 | 6,740.00 | 6,487.25 | 6,266 |
| 2022-02-23 | 6,700.00 | 6,890.00 | 6,690.00 | 6,850.00 | 6,593.13 | 7,011 |
| 2022-02-22 | 6,800.00 | 6,820.00 | 6,720.00 | 6,730.00 | 6,477.63 | 4,683 |
| 2022-02-21 | 6,800.00 | 6,940.00 | 6,750.00 | 6,800.00 | 6,545.00 | 4,929 |
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.