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
2026-01-204,050.004,055.003,890.004,005.003,854.8115,437
2026-01-193,925.004,000.003,925.004,000.003,850.0016,114
2026-01-163,990.004,035.003,955.003,955.003,806.6912,033
2026-01-154,065.004,065.003,940.004,000.003,850.0015,814
2026-01-143,955.004,135.003,905.004,100.003,946.2520,264
2026-01-134,150.004,150.003,950.003,985.003,835.5640,133
2026-01-124,100.004,190.004,070.004,150.003,994.3811,980
2026-01-094,130.004,180.004,000.004,110.003,955.8823,363
2026-01-084,510.004,510.004,130.004,130.003,975.1337,660
2026-01-074,780.004,780.004,350.004,510.004,340.8834,473
2026-01-064,840.004,900.004,515.004,570.004,398.6355,304
2026-01-054,180.004,780.004,160.004,755.004,576.69237,452
2026-01-024,020.004,250.004,015.004,180.004,023.2515,849
2025-12-304,030.004,080.003,920.004,020.003,869.2529,338
2025-12-294,085.004,150.003,950.003,990.003,840.3833,714
2025-12-263,825.004,380.003,825.004,050.003,898.13116,409
2025-12-243,765.003,830.003,735.003,815.003,671.944,614
2025-12-233,845.003,855.003,785.003,800.003,657.507,072
2025-12-223,820.003,950.003,820.003,865.003,720.0612,637
2025-12-193,820.003,870.003,775.003,820.003,676.7516,499
2025-12-183,825.003,870.003,765.003,820.003,676.7510,102
2025-12-173,820.003,880.003,780.003,870.003,724.886,184
2025-12-163,850.003,855.003,800.003,820.003,676.7511,859
2025-12-153,770.003,965.003,705.003,885.003,739.3117,179
2025-12-123,735.003,830.003,715.003,820.003,676.7512,058
2025-12-113,855.003,900.003,710.003,770.003,628.6323,355
2025-12-103,830.003,935.003,830.003,855.003,710.4413,563
2025-12-093,910.003,940.003,860.003,940.003,792.2513,238
2025-12-084,010.004,125.003,905.003,940.003,792.2526,849
2025-12-053,890.004,150.003,885.004,085.003,931.8140,122
2025-12-043,980.004,030.003,900.003,910.003,763.3821,949
2025-12-033,885.004,070.003,800.004,020.003,869.2560,813
2025-12-023,725.004,435.003,700.003,920.003,773.00310,534
2025-12-013,870.003,870.003,720.003,755.003,614.1927,520
2025-11-283,870.004,035.003,755.003,885.003,739.3151,706
2025-11-273,930.004,025.003,820.003,905.003,758.5657,340
2025-11-263,640.004,395.003,615.003,890.003,744.13601,313
2025-11-254,060.004,060.003,620.003,640.003,503.5052,415
2025-11-244,000.004,175.003,920.003,920.003,773.0047,308
2025-11-213,990.004,175.003,875.004,025.003,874.0654,915
2025-11-203,620.004,075.003,590.003,990.003,840.38161,173
2025-11-193,435.003,660.003,370.003,620.003,484.2562,520
2025-11-183,480.003,665.003,315.003,470.003,339.88100,795
2025-11-173,150.003,670.003,150.003,490.003,359.13309,339
2025-11-142,910.003,695.002,880.003,140.003,022.25581,092
2025-11-132,840.002,985.002,840.002,910.002,800.888,515
2025-11-122,755.002,875.002,735.002,815.002,709.4417,135
2025-11-112,770.002,800.002,725.002,725.002,622.819,688
2025-11-102,720.002,740.002,700.002,740.002,637.2520,843
2025-11-072,765.002,765.002,700.002,720.002,618.0010,914
2025-11-062,795.002,795.002,765.002,765.002,661.3114,111
2025-11-052,865.002,865.002,770.002,795.002,690.1914,597
2025-11-042,925.002,925.002,835.002,865.002,757.5625,059
2025-11-033,105.003,110.002,915.002,915.002,805.6925,889
2025-10-312,980.003,090.002,980.003,075.002,959.695,245
2025-10-302,955.003,000.002,955.002,980.002,868.256,667
2025-10-292,990.003,005.002,925.002,980.002,868.2511,425
2025-10-283,055.003,062.002,985.002,990.002,877.887,927
2025-10-273,045.003,150.003,020.003,055.002,940.443,418
2025-10-243,010.003,045.003,005.003,045.002,930.814,201
← NewerPage 4 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.