Woojin I&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-18 | 6,880.00 | 7,000.00 | 6,730.00 | 6,800.00 | 6,545.00 | 7,544 |
| 2022-02-17 | 6,810.00 | 6,890.00 | 6,710.00 | 6,840.00 | 6,583.50 | 11,407 |
| 2022-02-16 | 6,820.00 | 7,050.00 | 6,730.00 | 6,800.00 | 6,545.00 | 9,125 |
| 2022-02-15 | 6,900.00 | 6,900.00 | 6,740.00 | 6,810.00 | 6,554.63 | 1,352 |
| 2022-02-14 | 6,830.00 | 7,100.00 | 6,750.00 | 6,900.00 | 6,641.25 | 4,280 |
| 2022-02-11 | 6,940.00 | 7,080.00 | 6,750.00 | 6,960.00 | 6,699.00 | 2,944 |
| 2022-02-10 | 7,050.00 | 7,110.00 | 6,920.00 | 6,940.00 | 6,679.75 | 6,886 |
| 2022-02-09 | 7,030.00 | 7,050.00 | 6,980.00 | 7,050.00 | 6,785.63 | 3,674 |
| 2022-02-08 | 7,030.00 | 7,100.00 | 6,990.00 | 7,000.00 | 6,737.50 | 1,981 |
| 2022-02-07 | 7,100.00 | 7,100.00 | 6,970.00 | 7,030.00 | 6,766.38 | 4,522 |
| 2022-02-04 | 7,050.00 | 7,190.00 | 6,990.00 | 7,040.00 | 6,776.00 | 1,989 |
| 2022-02-03 | 7,100.00 | 7,340.00 | 6,910.00 | 7,050.00 | 6,785.63 | 6,246 |
| 2022-01-28 | 6,910.00 | 7,340.00 | 6,900.00 | 6,960.00 | 6,699.00 | 2,445 |
| 2022-01-27 | 7,050.00 | 7,360.00 | 6,920.00 | 6,940.00 | 6,679.75 | 5,029 |
| 2022-01-26 | 6,980.00 | 7,500.00 | 6,800.00 | 6,980.00 | 6,718.25 | 12,295 |
| 2022-01-25 | 7,160.00 | 7,500.00 | 6,950.00 | 6,990.00 | 6,727.88 | 11,517 |
| 2022-01-24 | 7,060.00 | 7,260.00 | 6,960.00 | 7,260.00 | 6,987.75 | 11,959 |
| 2022-01-21 | 7,460.00 | 7,490.00 | 7,120.00 | 7,260.00 | 6,987.75 | 15,938 |
| 2022-01-20 | 7,150.00 | 7,500.00 | 6,900.00 | 7,460.00 | 7,180.25 | 16,958 |
| 2022-01-19 | 7,220.00 | 7,550.00 | 7,100.00 | 7,200.00 | 6,930.00 | 13,354 |
| 2022-01-18 | 7,010.00 | 7,480.00 | 6,920.00 | 7,300.00 | 7,026.25 | 22,085 |
| 2022-01-17 | 7,020.00 | 7,070.00 | 6,990.00 | 7,050.00 | 6,785.63 | 1,900 |
| 2022-01-14 | 7,330.00 | 7,330.00 | 7,050.00 | 7,100.00 | 6,833.75 | 7,179 |
| 2022-01-13 | 7,240.00 | 7,250.00 | 7,080.00 | 7,190.00 | 6,920.38 | 4,284 |
| 2022-01-12 | 7,030.00 | 7,280.00 | 7,020.00 | 7,100.00 | 6,833.75 | 5,443 |
| 2022-01-11 | 7,070.00 | 7,080.00 | 6,950.00 | 7,050.00 | 6,785.63 | 7,909 |
| 2022-01-10 | 7,110.00 | 7,110.00 | 6,990.00 | 7,090.00 | 6,824.13 | 3,867 |
| 2022-01-07 | 6,840.00 | 7,190.00 | 6,760.00 | 7,080.00 | 6,814.50 | 4,278 |
| 2022-01-06 | 7,020.00 | 7,060.00 | 6,870.00 | 6,910.00 | 6,650.88 | 9,608 |
| 2022-01-05 | 7,150.00 | 7,200.00 | 7,050.00 | 7,140.00 | 6,872.25 | 5,809 |
| 2022-01-04 | 7,140.00 | 7,270.00 | 7,100.00 | 7,150.00 | 6,881.88 | 3,999 |
| 2022-01-03 | 7,120.00 | 7,280.00 | 7,070.00 | 7,140.00 | 6,872.25 | 4,289 |
| 2021-12-30 | 7,070.00 | 7,140.00 | 7,050.00 | 7,120.00 | 6,853.00 | 2,574 |
| 2021-12-29 | 7,130.00 | 7,130.00 | 7,040.00 | 7,070.00 | 6,804.88 | 3,083 |
| 2021-12-28 | 7,110.00 | 7,140.00 | 7,010.00 | 7,100.00 | 6,737.50 | 2,621 |
| 2021-12-27 | 7,300.00 | 7,300.00 | 7,000.00 | 7,110.00 | 6,746.99 | 5,967 |
| 2021-12-24 | 7,090.00 | 7,190.00 | 7,050.00 | 7,160.00 | 6,794.44 | 3,606 |
| 2021-12-23 | 7,000.00 | 7,300.00 | 6,920.00 | 7,090.00 | 6,728.01 | 4,640 |
| 2021-12-22 | 6,980.00 | 7,010.00 | 6,890.00 | 7,000.00 | 6,642.61 | 7,122 |
| 2021-12-21 | 6,670.00 | 7,100.00 | 6,600.00 | 6,950.00 | 6,595.16 | 8,667 |
| 2021-12-20 | 6,820.00 | 6,930.00 | 6,720.00 | 6,720.00 | 6,376.90 | 11,450 |
| 2021-12-17 | 6,940.00 | 7,000.00 | 6,820.00 | 7,000.00 | 6,642.61 | 5,315 |
| 2021-12-16 | 6,990.00 | 7,000.00 | 6,870.00 | 6,940.00 | 6,585.67 | 3,294 |
| 2021-12-15 | 6,870.00 | 7,050.00 | 6,860.00 | 6,990.00 | 6,633.12 | 5,343 |
| 2021-12-14 | 6,900.00 | 7,010.00 | 6,800.00 | 6,990.00 | 6,633.12 | 2,862 |
| 2021-12-13 | 6,910.00 | 7,390.00 | 6,810.00 | 6,900.00 | 6,547.71 | 5,480 |
| 2021-12-10 | 7,080.00 | 7,080.00 | 6,770.00 | 6,880.00 | 6,528.73 | 14,756 |
| 2021-12-09 | 7,260.00 | 7,260.00 | 7,090.00 | 7,160.00 | 6,794.44 | 4,794 |
| 2021-12-08 | 7,210.00 | 7,390.00 | 7,120.00 | 7,120.00 | 6,756.48 | 8,676 |
| 2021-12-07 | 7,240.00 | 7,380.00 | 7,150.00 | 7,210.00 | 6,841.88 | 5,559 |
| 2021-12-06 | 6,990.00 | 7,330.00 | 6,880.00 | 7,320.00 | 6,946.27 | 6,826 |
| 2021-12-03 | 6,950.00 | 7,050.00 | 6,790.00 | 6,930.00 | 6,576.18 | 3,620 |
| 2021-12-02 | 6,600.00 | 6,790.00 | 6,560.00 | 6,790.00 | 6,443.33 | 6,006 |
| 2021-12-01 | 6,680.00 | 6,810.00 | 6,500.00 | 6,700.00 | 6,357.92 | 9,473 |
| 2021-11-30 | 6,850.00 | 6,910.00 | 6,750.00 | 6,750.00 | 6,405.37 | 5,055 |
| 2021-11-29 | 7,080.00 | 7,080.00 | 6,790.00 | 6,850.00 | 6,500.26 | 5,898 |
| 2021-11-26 | 7,350.00 | 7,350.00 | 7,150.00 | 7,170.00 | 6,803.93 | 5,711 |
| 2021-11-25 | 7,180.00 | 7,320.00 | 7,110.00 | 7,320.00 | 6,946.27 | 3,274 |
| 2021-11-24 | 7,180.00 | 7,210.00 | 7,120.00 | 7,210.00 | 6,841.88 | 4,196 |
| 2021-11-23 | 7,170.00 | 7,280.00 | 7,120.00 | 7,210.00 | 6,841.88 | 3,672 |
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.