Woojin I&S Co Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-22 | 7,260.00 | 7,270.00 | 7,030.00 | 7,200.00 | 6,832.39 | 6,705 |
| 2021-11-19 | 7,380.00 | 7,400.00 | 7,240.00 | 7,270.00 | 6,898.82 | 4,869 |
| 2021-11-18 | 7,460.00 | 7,460.00 | 7,260.00 | 7,420.00 | 7,041.16 | 5,953 |
| 2021-11-17 | 7,540.00 | 7,540.00 | 7,280.00 | 7,490.00 | 7,107.59 | 9,138 |
| 2021-11-16 | 7,550.00 | 7,570.00 | 7,500.00 | 7,550.00 | 7,164.52 | 9,364 |
| 2021-11-15 | 7,650.00 | 7,660.00 | 7,520.00 | 7,550.00 | 7,164.52 | 4,773 |
| 2021-11-12 | 7,550.00 | 7,680.00 | 7,550.00 | 7,620.00 | 7,230.95 | 2,691 |
| 2021-11-11 | 7,800.00 | 7,800.00 | 7,630.00 | 7,630.00 | 7,240.44 | 2,959 |
| 2021-11-10 | 7,920.00 | 7,920.00 | 7,800.00 | 7,800.00 | 7,401.76 | 2,638 |
| 2021-11-09 | 7,900.00 | 7,940.00 | 7,850.00 | 7,880.00 | 7,477.68 | 2,278 |
| 2021-11-08 | 7,860.00 | 7,920.00 | 7,780.00 | 7,900.00 | 7,496.65 | 4,823 |
| 2021-11-05 | 7,810.00 | 7,950.00 | 7,670.00 | 7,940.00 | 7,534.61 | 7,169 |
| 2021-11-04 | 7,760.00 | 7,890.00 | 7,740.00 | 7,810.00 | 7,411.25 | 2,272 |
| 2021-11-03 | 7,850.00 | 8,150.00 | 7,800.00 | 7,800.00 | 7,401.76 | 2,970 |
| 2021-11-02 | 7,860.00 | 8,010.00 | 7,820.00 | 7,840.00 | 7,439.72 | 2,645 |
| 2021-11-01 | 7,900.00 | 7,920.00 | 7,800.00 | 7,820.00 | 7,420.74 | 15,369 |
| 2021-10-29 | 7,870.00 | 7,900.00 | 7,810.00 | 7,900.00 | 7,496.65 | 5,335 |
| 2021-10-28 | 7,890.00 | 7,970.00 | 7,870.00 | 7,870.00 | 7,468.19 | 4,704 |
| 2021-10-27 | 7,980.00 | 8,020.00 | 7,940.00 | 7,950.00 | 7,544.10 | 3,143 |
| 2021-10-26 | 8,010.00 | 8,100.00 | 7,980.00 | 7,980.00 | 7,572.57 | 4,741 |
| 2021-10-25 | 8,060.00 | 8,100.00 | 8,010.00 | 8,010.00 | 7,601.04 | 3,054 |
| 2021-10-22 | 8,030.00 | 8,130.00 | 7,970.00 | 8,060.00 | 7,648.49 | 3,657 |
| 2021-10-21 | 8,050.00 | 8,150.00 | 7,970.00 | 7,970.00 | 7,563.08 | 2,428 |
← NewerPage 21 of 21 · 1,223 trading days
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.