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
2026-04-204,230.004,230.004,000.004,175.004,175.0019,964
2026-04-174,140.004,250.004,095.004,205.004,205.0038,685
2026-04-164,030.004,230.004,030.004,140.004,140.0044,298
2026-04-153,975.004,140.003,975.004,070.004,070.0062,041
2026-04-143,965.004,030.003,915.003,975.003,975.0039,695
2026-04-133,820.003,965.003,790.003,965.003,965.0049,533
2026-04-103,845.004,290.003,792.003,815.003,815.00176,167
2026-04-093,895.003,935.003,820.003,820.003,820.008,519
2026-04-083,885.003,950.003,855.003,900.003,900.0021,121
2026-04-073,850.003,915.003,820.003,885.003,885.0022,397
2026-04-063,910.003,960.003,810.003,850.003,850.0027,393
2026-04-033,770.003,985.003,770.003,910.003,910.0049,063
2026-04-023,730.003,850.003,660.003,775.003,775.0054,505
2026-04-013,655.003,800.003,655.003,770.003,770.0042,999
2026-03-313,545.003,665.003,505.003,655.003,655.0038,091
2026-03-303,505.003,700.003,505.003,580.003,580.0043,712
2026-03-273,690.003,770.003,670.003,755.003,755.009,559
2026-03-263,755.003,825.003,715.003,735.003,735.005,978
2026-03-253,795.003,850.003,755.003,755.003,755.0012,650
2026-03-243,795.003,905.003,665.003,795.003,795.0024,152
2026-03-233,900.003,905.003,745.003,795.003,795.009,068
2026-03-203,710.003,925.003,680.003,900.003,900.0016,601
2026-03-193,725.003,830.003,610.003,740.003,740.0011,693
2026-03-183,735.003,865.003,735.003,755.003,755.009,864
2026-03-173,765.003,875.003,735.003,735.003,735.009,883
2026-03-163,880.003,880.003,705.003,765.003,765.0030,247
2026-03-133,735.004,080.003,715.004,000.003,850.0068,388
2026-03-123,790.003,980.003,690.003,800.003,657.5019,241
2026-03-113,675.003,890.003,675.003,790.003,647.8817,432
2026-03-103,675.003,800.003,645.003,675.003,537.1914,521
2026-03-093,910.003,910.003,530.003,675.003,537.1927,825
2026-03-063,800.003,955.003,620.003,705.003,566.0622,041
2026-03-053,495.003,820.003,495.003,735.003,594.9448,587
2026-03-043,660.003,690.003,420.003,495.003,363.9469,179
2026-03-033,790.003,815.003,685.003,705.003,566.0630,195
2026-02-273,970.003,970.003,785.003,815.003,671.9436,239
2026-02-263,935.004,035.003,880.003,970.003,821.1327,663
2026-02-254,080.004,080.003,930.003,935.003,787.4432,666
2026-02-243,900.004,070.003,895.003,965.003,816.3120,455
2026-02-233,860.003,920.003,790.003,900.003,753.7525,244
2026-02-203,900.003,915.003,845.003,860.003,715.2526,014
2026-02-194,160.004,160.003,725.003,935.003,787.4493,891
2026-02-134,550.004,550.004,005.004,075.003,922.19106,992
2026-02-124,180.004,495.004,155.004,495.004,326.4449,351
2026-02-114,030.004,155.004,005.004,155.003,999.1926,040
2026-02-104,015.004,150.004,010.004,030.003,878.8812,933
2026-02-093,855.004,050.003,855.004,015.003,864.4427,994
2026-02-064,125.004,125.003,840.003,850.003,705.63127,353
2026-02-054,165.004,165.004,085.004,125.003,970.3118,026
2026-02-044,050.004,170.004,040.004,165.004,008.8123,960
2026-02-034,020.004,100.004,020.004,080.003,927.0010,998
2026-02-024,045.004,045.003,890.004,015.003,864.4425,955
2026-01-304,145.004,145.003,875.003,930.003,782.6330,662
2026-01-294,120.004,120.003,990.004,035.003,883.697,577
2026-01-284,020.004,045.003,920.004,035.003,883.6927,935
2026-01-274,140.004,160.004,020.004,045.003,893.3115,947
2026-01-264,045.004,170.003,970.004,140.003,984.7527,246
2026-01-234,020.004,060.003,935.004,060.003,907.7510,094
2026-01-224,020.004,085.003,980.004,015.003,864.4410,199
2026-01-214,000.004,050.003,900.004,015.003,864.4424,986
← NewerPage 3 of 21 · 1,226 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.