Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← 010400.KO stock page

Woojin I&S Co Ltd historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-204,035.004,200.004,035.004,075.004,075.009,439
2026-07-164,025.004,195.004,025.004,035.004,035.009,561
2026-07-154,075.004,175.004,010.004,065.004,065.0014,073
2026-07-144,145.004,205.003,985.003,995.003,995.0026,747
2026-07-134,110.004,245.004,110.004,145.004,145.0026,188
2026-07-104,170.004,235.004,050.004,110.004,110.0014,854
2026-07-094,065.004,230.003,945.004,170.004,170.0058,241
2026-07-083,890.004,150.003,890.004,065.004,065.0019,080
2026-07-074,130.004,170.003,980.004,005.004,005.0032,817
2026-07-063,975.004,195.003,930.004,130.004,130.0049,792
2026-07-033,850.004,075.003,850.004,005.004,005.0062,219
2026-07-023,870.004,190.003,600.003,850.003,850.0091,761
2026-07-013,580.003,880.003,375.003,530.003,530.0019,544
2026-06-303,370.003,600.003,335.003,370.003,370.007,747
2026-06-293,310.003,440.003,090.003,370.003,370.0020,040
2026-06-263,590.003,590.003,300.003,325.003,325.008,437
2026-06-253,490.003,605.003,415.003,415.003,415.0015,664
2026-06-243,605.003,605.003,430.003,480.003,480.006,130
2026-06-233,500.003,615.003,410.003,610.003,610.0020,222
2026-06-223,760.004,010.003,535.003,535.003,535.0030,150
2026-06-193,880.003,880.003,550.003,760.003,760.008,593
2026-06-183,815.003,815.003,680.003,725.003,725.005,426
2026-06-173,695.003,850.003,685.003,790.003,790.009,342
2026-06-163,755.003,830.003,755.003,785.003,785.004,674
2026-06-154,085.004,085.003,720.003,780.003,780.005,973
2026-06-123,690.004,110.003,665.003,760.003,760.0024,519
2026-06-113,740.003,760.003,565.003,670.003,670.0012,668
2026-06-103,710.003,920.003,590.003,740.003,740.008,745
2026-06-093,605.003,710.003,535.003,580.003,580.004,860
2026-06-083,600.003,615.003,400.003,600.003,600.006,635
2026-06-053,780.003,780.003,525.003,625.003,625.009,544
2026-06-043,480.003,790.003,435.003,570.003,570.0023,593
2026-06-023,540.003,540.003,365.003,385.003,385.0024,496
2026-06-013,685.003,725.003,555.003,565.003,565.0015,462
2026-05-293,740.003,775.003,675.003,715.003,715.0010,893
2026-05-283,905.003,985.003,705.003,770.003,770.0040,185
2026-05-273,895.003,940.003,700.003,905.003,905.0019,289
2026-05-263,880.004,055.003,865.003,895.003,895.0051,646
2026-05-223,730.003,910.003,730.003,890.003,890.0021,542
2026-05-213,610.003,820.003,585.003,730.003,730.0029,326
2026-05-203,630.003,795.003,540.003,610.003,610.008,609
2026-05-193,700.003,700.003,540.003,610.003,610.0022,407
2026-05-183,630.003,795.003,305.003,665.003,665.0063,210
2026-05-154,070.004,195.003,605.003,640.003,640.00140,154
2026-05-143,945.004,195.003,945.004,070.004,070.0030,899
2026-05-133,870.003,985.003,775.003,945.003,945.0014,656
2026-05-124,085.004,085.003,855.003,870.003,870.0022,152
2026-05-114,030.004,045.003,940.003,985.003,985.0021,656
2026-05-084,270.004,270.004,030.004,030.004,030.0013,430
2026-05-074,270.004,270.004,045.004,085.004,085.0017,571
2026-05-064,195.004,195.004,060.004,090.004,090.0027,800
2026-05-044,105.004,300.004,095.004,195.004,195.0051,855
2026-04-304,140.004,155.004,100.004,105.004,105.0014,581
2026-04-294,075.004,200.004,035.004,175.004,175.0027,633
2026-04-284,160.004,285.004,090.004,100.004,100.0035,058
2026-04-274,145.004,235.004,130.004,160.004,160.0017,288
2026-04-244,165.004,175.004,075.004,125.004,125.0011,585
2026-04-234,100.004,250.004,050.004,100.004,100.0019,436
2026-04-224,185.004,185.004,075.004,100.004,100.0024,704
2026-04-214,145.004,230.004,145.004,185.004,185.0016,386
← NewerPage 2 of 21 · 1,223 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-03-16150.0000 KRW
2021-12-29100.0000 KRW
2020-12-29250.0000 KRW
2019-12-27250.0000 KRW

Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.